695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,203200,128610020,7530,7530,7530,7530,423
|
|
20230801,203100,128610020,7530,7530,7530,7530,0
|
|
20230801,203000,128610020,7530,7530,7530,7530,0
|
|
20230801,202900,128610020,7530,7530,7530,7530,0
|
|
20230801,202800,128610020,7530,7530,7530,7530,0
|
|
20230801,202700,128610020,7530,7530,7530,7530,0
|
|
20230801,202600,128610020,7530,7530,7530,7530,0
|
|
20230801,202500,128610020,7530,7530,7530,7530,0
|
|
20230801,202400,128610020,7530,7530,7530,7530,0
|
|
20230801,202300,128610020,7530,7530,7530,7530,0
|
|
20230801,202200,128610020,7530,7530,7530,7530,0
|
|
20230801,202100,128610020,7530,7530,7530,7530,0
|
|
20230801,202000,128610020,7530,7530,7530,7530,0
|
|
20230801,201900,128610020,7530,7530,7530,7530,0
|
|
20230801,201800,128610020,7530,7530,7530,7530,0
|
|
20230801,201700,128610020,7530,7530,7530,7530,0
|
|
20230801,201600,128610020,7530,7530,7530,7530,0
|
|
20230801,201500,128610020,7530,7530,7530,7530,0
|
|
20230801,201400,128610020,7530,7530,7530,7530,0
|
|
20230801,201300,128610020,7530,7530,7530,7530,0
|
|
20230801,201200,128610020,7530,7530,7530,7530,0
|
|
20230801,201100,128610020,7530,7530,7530,7530,0
|
|
20230801,201000,128610020,7530,7530,7530,7530,0
|
|
20230801,200900,128610020,7530,7530,7530,7530,0
|
|
20230801,200800,128610020,7530,7530,7530,7530,0
|
|
20230801,200700,128610020,7530,7530,7530,7530,0
|
|
20230801,200600,128610020,7530,7530,7530,7530,0
|
|
20230801,200500,128610020,7530,7530,7530,7530,0
|
|
20230801,200400,128610020,7530,7530,7530,7530,0
|
|
20230801,200300,128610020,7530,7530,7530,7530,0
|
|
20230801,200200,128610020,7530,7530,7530,7530,423
|
|
20230801,200100,128610020,7530,7530,7530,7530,0
|
|
20230801,200000,128610020,7530,7530,7530,7530,0
|
|
20230801,195900,128610020,7530,7530,7530,7530,0
|
|
20230801,195800,128610020,7530,7530,7530,7530,0
|
|
20230801,195700,128610020,7530,7530,7530,7530,0
|
|
20230801,195600,128610020,7530,7530,7530,7530,0
|
|
20230801,195500,128610020,7530,7530,7530,7530,0
|
|
20230801,195400,128610020,7530,7530,7530,7530,0
|
|
20230801,195300,128610020,7530,7530,7530,7530,0
|
|
20230801,195200,128610020,7530,7530,7530,7530,0
|
|
20230801,195100,128610020,7530,7530,7530,7530,0
|
|
20230801,195000,128610020,7530,7530,7530,7530,0
|
|
20230801,194900,128610020,7530,7530,7530,7530,0
|
|
20230801,194800,128610020,7530,7530,7530,7530,0
|
|
20230801,194700,128610020,7530,7530,7530,7530,0
|
|
20230801,194600,128610020,7530,7530,7530,7530,0
|
|
20230801,194500,128610020,7530,7530,7530,7530,0
|
|
20230801,194400,128610020,7530,7530,7530,7530,0
|
|
20230801,194300,128610020,7530,7530,7530,7530,0
|
|
20230801,194200,128610020,7530,7530,7530,7530,0
|
|
20230801,194100,128610020,7530,7530,7530,7530,0
|
|
20230801,194000,128610020,7530,7530,7530,7530,0
|
|
20230801,193900,128610020,7530,7530,7530,7530,0
|
|
20230801,193800,128610020,7530,7530,7530,7530,0
|
|
20230801,193700,128610020,7530,7530,7530,7530,0
|
|
20230801,193600,128610020,7530,7530,7530,7530,0
|
|
20230801,193500,128610020,7530,7530,7530,7530,0
|
|
20230801,193400,128610020,7530,7530,7530,7530,0
|
|
20230801,193300,128610020,7530,7530,7530,7530,0
|
|
20230801,193200,128610020,7530,7530,7530,7530,423
|
|
20230801,193100,128610020,7530,7530,7530,7530,0
|
|
20230801,193000,128610020,7530,7530,7530,7530,0
|
|
20230801,192900,128610020,7530,7530,7530,7530,0
|
|
20230801,192800,128610020,7530,7530,7530,7530,0
|
|
20230801,192700,128610020,7530,7530,7530,7530,0
|
|
20230801,192600,128610020,7530,7530,7530,7530,0
|
|
20230801,192500,128610020,7530,7530,7530,7530,0
|
|
20230801,192400,128610020,7530,7530,7530,7530,0
|
|
20230801,192300,128610020,7530,7530,7530,7530,0
|
|
20230801,192200,128610020,7530,7530,7530,7530,0
|
|
20230801,192100,128610020,7530,7530,7530,7530,0
|
|
20230801,192000,128610020,7530,7530,7530,7530,0
|
|
20230801,191900,128610020,7530,7530,7530,7530,0
|
|
20230801,191800,128610020,7530,7530,7530,7530,0
|
|
20230801,191700,128610020,7530,7530,7530,7530,0
|
|
20230801,191600,128610020,7530,7530,7530,7530,0
|
|
20230801,191500,128610020,7530,7530,7530,7530,0
|
|
20230801,191400,128610020,7530,7530,7530,7530,0
|
|
20230801,191300,128610020,7530,7530,7530,7530,0
|
|
20230801,191200,128610020,7530,7530,7530,7530,0
|
|
20230801,191100,128610020,7530,7530,7530,7530,0
|
|
20230801,191000,128610020,7530,7530,7530,7530,0
|
|
20230801,190900,128610020,7530,7530,7530,7530,0
|
|
20230801,190800,128610020,7530,7530,7530,7530,0
|
|
20230801,190700,128610020,7530,7530,7530,7530,0
|
|
20230801,190600,128610020,7530,7530,7530,7530,0
|
|
20230801,190500,128610020,7530,7530,7530,7530,0
|
|
20230801,190400,128610020,7530,7530,7530,7530,0
|
|
20230801,190300,128610020,7530,7530,7530,7530,0
|
|
20230801,190200,128610020,7530,7530,7530,7530,423
|
|
20230801,190100,128610020,7530,7530,7530,7530,0
|
|
20230801,190000,128610020,7530,7530,7530,7530,0
|
|
20230801,185900,128610020,7530,7530,7530,7530,0
|
|
20230801,185800,128610020,7530,7530,7530,7530,0
|
|
20230801,185700,128610020,7530,7530,7530,7530,0
|
|
20230801,185600,128610020,7530,7530,7530,7530,0
|
|
20230801,185500,128610020,7530,7530,7530,7530,0
|
|
20230801,185400,128610020,7530,7530,7530,7530,0
|
|
20230801,185300,128610020,7530,7530,7530,7530,0
|
|
20230801,185200,128610020,7530,7530,7530,7530,0
|
|
20230801,185100,128610020,7530,7530,7530,7530,0
|
|
20230801,185000,128610020,7530,7530,7530,7530,0
|
|
20230801,184900,128610020,7530,7530,7530,7530,0
|
|
20230801,184800,128610020,7530,7530,7530,7530,0
|
|
20230801,184700,128610020,7530,7530,7530,7530,0
|
|
20230801,184600,128610020,7530,7530,7530,7530,0
|
|
20230801,184500,128610020,7530,7530,7530,7530,0
|
|
20230801,184400,128610020,7530,7530,7530,7530,0
|
|
20230801,184300,128610020,7530,7530,7530,7530,0
|
|
20230801,184200,128610020,7530,7530,7530,7530,0
|
|
20230801,184100,128610020,7530,7530,7530,7530,0
|
|
20230801,184000,128610020,7530,7530,7530,7530,0
|
|
20230801,183900,128610020,7530,7530,7530,7530,0
|
|
20230801,183800,128610020,7530,7530,7530,7530,0
|
|
20230801,183700,128610020,7530,7530,7530,7530,0
|
|
20230801,183600,128610020,7530,7530,7530,7530,0
|
|
20230801,183500,128610020,7530,7530,7530,7530,0
|
|
20230801,183400,128610020,7530,7530,7530,7530,0
|
|
20230801,183300,128610020,7530,7530,7530,7530,0
|
|
20230801,183200,128610020,7530,7530,7530,7530,423
|
|
20230801,183100,128610020,7530,7530,7530,7530,0
|
|
20230801,183000,128610020,7530,7530,7530,7530,0
|
|
20230801,182900,128610020,7530,7530,7530,7530,0
|
|
20230801,182800,128610020,7530,7530,7530,7530,0
|
|
20230801,182700,128610020,7530,7530,7530,7530,0
|
|
20230801,182600,128610020,7530,7530,7530,7530,0
|
|
20230801,182500,128610020,7530,7530,7530,7530,0
|
|
20230801,182400,128610020,7530,7530,7530,7530,0
|
|
20230801,182300,128610020,7530,7530,7530,7530,0
|
|
20230801,182200,128610020,7530,7530,7530,7530,0
|
|
20230801,182100,128610020,7530,7530,7530,7530,0
|
|
20230801,182000,128610020,7530,7530,7530,7530,0
|
|
20230801,181900,128610020,7530,7530,7530,7530,0
|
|
20230801,181800,128610020,7530,7530,7530,7530,0
|
|
20230801,181700,128610020,7530,7530,7530,7530,0
|
|
20230801,181600,128610020,7530,7530,7530,7530,0
|
|
20230801,181500,128610020,7530,7530,7530,7530,0
|
|
20230801,181400,128610020,7530,7530,7530,7530,0
|
|
20230801,181300,128610020,7530,7530,7530,7530,0
|
|
20230801,181200,128610020,7530,7530,7530,7530,0
|
|
20230801,181100,128610020,7530,7530,7530,7530,0
|
|
20230801,181000,128610020,7530,7530,7530,7530,0
|
|
20230801,180900,128610020,7530,7530,7530,7530,0
|
|
20230801,180800,128610020,7530,7530,7530,7530,0
|
|
20230801,180700,128610020,7530,7530,7530,7530,0
|
|
20230801,180600,128610020,7530,7530,7530,7530,0
|
|
20230801,180500,128610020,7530,7530,7530,7530,0
|
|
20230801,180400,128610020,7530,7530,7530,7530,0
|
|
20230801,180300,128610020,7530,7530,7530,7530,0
|
|
20230801,180200,128610020,7530,7530,7530,7530,423
|
|
20230801,180100,128610020,7530,7530,7530,7530,0
|
|
20230801,180000,128610020,7530,7530,7530,7530,0
|
|
20230801,175900,128610020,7530,7530,7530,7530,0
|
|
20230801,175800,128610020,7530,7530,7530,7530,0
|
|
20230801,175700,128610020,7530,7530,7530,7530,0
|
|
20230801,175600,128610020,7530,7530,7530,7530,0
|
|
20230801,175500,128610020,7530,7530,7530,7530,0
|
|
20230801,175400,128610020,7530,7530,7530,7530,0
|
|
20230801,175300,128610020,7530,7530,7530,7530,0
|
|
20230801,175200,128610020,7530,7530,7530,7530,0
|
|
20230801,175100,128610020,7530,7530,7530,7530,0
|
|
20230801,175000,128610020,7530,7530,7530,7530,0
|
|
20230801,174900,128610020,7530,7530,7530,7530,0
|
|
20230801,174800,128610020,7530,7530,7530,7530,0
|
|
20230801,174700,128610020,7530,7530,7530,7530,0
|
|
20230801,174600,128610020,7530,7530,7530,7530,0
|
|
20230801,174500,128610020,7530,7530,7530,7530,0
|
|
20230801,174400,128610020,7530,7530,7530,7530,0
|
|
20230801,174300,128610020,7530,7530,7530,7530,0
|
|
20230801,174200,128610020,7530,7530,7530,7530,0
|
|
20230801,174100,128610020,7530,7530,7530,7530,0
|
|
20230801,174000,128610020,7530,7530,7530,7530,0
|
|
20230801,173900,128610020,7530,7530,7530,7530,0
|
|
20230801,173800,128610020,7530,7530,7530,7530,0
|
|
20230801,173700,128610020,7530,7530,7530,7530,0
|
|
20230801,173600,128610020,7530,7530,7530,7530,0
|
|
20230801,173500,128610020,7530,7530,7530,7530,0
|
|
20230801,173400,128610020,7530,7530,7530,7530,0
|
|
20230801,173300,128610020,7530,7530,7530,7530,0
|
|
20230801,173200,128610020,7530,7530,7530,7530,423
|
|
20230801,173100,128610020,7530,7530,7530,7530,0
|
|
20230801,173000,128610020,7530,7530,7530,7530,0
|
|
20230801,172900,128610020,7530,7530,7530,7530,0
|
|
20230801,172800,128610020,7530,7530,7530,7530,0
|
|
20230801,172700,128610020,7530,7530,7530,7530,0
|
|
20230801,172600,128610020,7530,7530,7530,7530,0
|
|
20230801,172500,128610020,7530,7530,7530,7530,0
|
|
20230801,172400,128610020,7530,7530,7530,7530,0
|
|
20230801,172300,128610020,7530,7530,7530,7530,0
|
|
20230801,172200,128610020,7530,7530,7530,7530,0
|
|
20230801,172100,128610020,7530,7530,7530,7530,0
|
|
20230801,172000,128610020,7530,7530,7530,7530,0
|
|
20230801,171900,128610020,7530,7530,7530,7530,0
|
|
20230801,171800,128610020,7530,7530,7530,7530,0
|
|
20230801,171700,128610020,7530,7530,7530,7530,0
|
|
20230801,171600,128610020,7530,7530,7530,7530,0
|
|
20230801,171500,128610020,7530,7530,7530,7530,0
|
|
20230801,171400,128610020,7530,7530,7530,7530,0
|
|
20230801,171300,128610020,7530,7530,7530,7530,0
|
|
20230801,171200,128610020,7530,7530,7530,7530,0
|
|
20230801,171100,128610020,7530,7530,7530,7530,0
|
|
20230801,171000,128610020,7530,7530,7530,7530,0
|
|
20230801,170900,128610020,7530,7530,7530,7530,0
|
|
20230801,170800,128610020,7530,7530,7530,7530,0
|
|
20230801,170700,128610020,7530,7530,7530,7530,0
|
|
20230801,170600,128610020,7530,7530,7530,7530,0
|
|
20230801,170500,128610020,7530,7530,7530,7530,0
|
|
20230801,170400,128610020,7530,7530,7530,7530,0
|
|
20230801,170300,128610020,7530,7530,7530,7530,0
|
|
20230801,170200,128610020,7530,7530,7530,7530,423
|
|
20230801,170100,128610020,7530,7530,7530,7530,0
|
|
20230801,170000,128610020,7530,7530,7530,7530,0
|
|
20230801,165900,128610020,7530,7530,7530,7530,0
|
|
20230801,165800,128610020,7530,7530,7530,7530,0
|
|
20230801,165700,128610020,7530,7530,7530,7530,0
|
|
20230801,165600,128610020,7530,7530,7530,7530,0
|
|
20230801,165500,128610020,7530,7530,7530,7530,0
|
|
20230801,165400,128610020,7530,7530,7530,7530,0
|
|
20230801,165300,128610020,7530,7530,7530,7530,0
|
|
20230801,165200,128610020,7530,7530,7530,7530,0
|
|
20230801,165100,128610020,7530,7530,7530,7530,0
|
|
20230801,165000,128610020,7530,7530,7530,7530,0
|
|
20230801,164900,128610020,7530,7530,7530,7530,0
|
|
20230801,164800,128610020,7530,7530,7530,7530,0
|
|
20230801,164700,128610020,7530,7530,7530,7530,0
|
|
20230801,164600,128610020,7530,7530,7530,7530,0
|
|
20230801,164500,128610020,7530,7530,7530,7530,0
|
|
20230801,164400,128610020,7530,7530,7530,7530,0
|
|
20230801,164300,128610020,7530,7530,7530,7530,0
|
|
20230801,164200,128610020,7530,7530,7530,7530,0
|
|
20230801,164100,128610020,7530,7530,7530,7530,0
|
|
20230801,164000,128610020,7530,7530,7530,7530,0
|
|
20230801,163900,128610020,7530,7530,7530,7530,0
|
|
20230801,163800,128610020,7530,7530,7530,7530,0
|
|
20230801,163700,128610020,7530,7530,7530,7530,0
|
|
20230801,163600,128610020,7530,7530,7530,7530,0
|
|
20230801,163500,128610020,7530,7530,7530,7530,0
|
|
20230801,163400,128610020,7530,7530,7530,7530,0
|
|
20230801,163300,128610020,7530,7530,7530,7530,0
|
|
20230801,163200,128610020,7530,7530,7530,7530,423
|
|
20230801,163100,128610020,7530,7530,7530,7530,0
|
|
20230801,163000,128610020,7530,7530,7530,7530,0
|
|
20230801,162900,128610020,7530,7530,7530,7530,0
|
|
20230801,162800,128610020,7530,7530,7530,7530,0
|
|
20230801,162700,128610020,7530,7530,7530,7530,0
|
|
20230801,162600,128610020,7530,7530,7530,7530,0
|
|
20230801,162500,128610020,7530,7530,7530,7530,0
|
|
20230801,162400,128610020,7530,7530,7530,7530,0
|
|
20230801,162300,128610020,7530,7530,7530,7530,0
|
|
20230801,162200,128610020,7530,7530,7530,7530,0
|
|
20230801,162100,128610020,7530,7530,7530,7530,0
|
|
20230801,162000,128610020,7530,7530,7530,7530,0
|
|
20230801,161900,128610020,7530,7530,7530,7530,0
|
|
20230801,161800,128610020,7530,7530,7530,7530,0
|
|
20230801,161700,128610020,7530,7530,7530,7530,0
|
|
20230801,161600,128610020,7530,7530,7530,7530,0
|
|
20230801,161500,128610020,7530,7530,7530,7530,0
|
|
20230801,161400,128610020,7530,7530,7530,7530,0
|
|
20230801,161300,128610020,7530,7530,7530,7530,0
|
|
20230801,161200,128610020,7530,7530,7530,7530,0
|
|
20230801,161100,128610020,7530,7530,7530,7530,0
|
|
20230801,161000,128610020,7530,7530,7530,7530,0
|
|
20230801,160900,128610020,7530,7530,7530,7530,0
|
|
20230801,160800,128610020,7530,7530,7530,7530,0
|
|
20230801,160700,128610020,7530,7530,7530,7530,0
|
|
20230801,160600,128610020,7530,7530,7530,7530,0
|
|
20230801,160500,128610020,7530,7530,7530,7530,0
|
|
20230801,160400,128610020,7530,7530,7530,7530,0
|
|
20230801,160300,128610020,7530,7530,7530,7530,0
|
|
20230801,160200,128610020,7530,7530,7530,7530,423
|
|
20230801,160100,128610020,7530,7530,7530,7530,0
|
|
20230801,160000,128610020,7530,7530,7530,7530,0
|
|
20230801,155900,128610020,7530,7530,7530,7530,0
|
|
20230801,155800,128610020,7530,7530,7530,7530,0
|
|
20230801,155700,128610020,7530,7530,7530,7530,0
|
|
20230801,155600,128610020,7530,7530,7530,7530,0
|
|
20230801,155500,128610020,7530,7530,7530,7530,0
|
|
20230801,155400,128610020,7530,7530,7530,7530,0
|
|
20230801,155300,128610020,7530,7530,7530,7530,0
|
|
20230801,155200,128610020,7530,7530,7530,7530,0
|
|
20230801,155100,128610020,7530,7530,7530,7530,0
|
|
20230801,155000,128610020,7530,7530,7530,7530,0
|
|
20230801,154900,128610020,7530,7530,7530,7530,0
|
|
20230801,154800,128610020,7530,7530,7530,7530,0
|
|
20230801,154700,128610020,7530,7530,7530,7530,0
|
|
20230801,154600,128610020,7530,7530,7530,7530,0
|
|
20230801,154500,128610020,7530,7530,7530,7530,0
|
|
20230801,154400,128610020,7530,7530,7530,7530,0
|
|
20230801,154300,128610020,7530,7530,7530,7530,0
|
|
20230801,154200,128610020,7530,7530,7530,7530,0
|
|
20230801,154100,128610020,7530,7530,7530,7530,0
|
|
20230801,154000,128610020,7530,7530,7530,7530,0
|
|
20230801,153900,128610020,7530,7530,7530,7530,0
|
|
20230801,153800,128610020,7530,7530,7530,7530,0
|
|
20230801,153700,128610020,7530,7530,7530,7530,0
|
|
20230801,153600,128610020,7530,7530,7530,7530,0
|
|
20230801,153500,128610020,7530,7530,7530,7530,0
|
|
20230801,153400,128610020,7530,7530,7530,7530,0
|
|
20230801,153300,128610020,7530,7530,7530,7530,0
|
|
20230801,153200,128610020,7530,7530,7530,7530,423
|
|
20230801,153100,128610020,7530,7530,7530,7530,0
|
|
20230801,153000,128610020,7530,7530,7530,7530,423
|
|
20230801,152900,125424830,7530,7530,7530,7530,0
|
|
20230801,152800,125424830,7530,7530,7530,7530,0
|
|
20230801,152700,125424830,7530,7530,7530,7530,0
|
|
20230801,152600,125424830,7530,7530,7530,7530,0
|
|
20230801,152500,125424830,7530,7530,7530,7530,0
|
|
20230801,152400,125424830,7530,7530,7530,7530,0
|
|
20230801,152300,125424830,7530,7530,7530,7530,0
|
|
20230801,152200,125424830,7530,7530,7530,7530,0
|
|
20230801,152100,125424830,7530,7530,7530,7530,0
|
|
20230801,152000,125424830,7530,7530,7530,7530,0
|
|
20230801,151900,125424830,7530,7530,7530,7530,12
|
|
20230801,151800,125334470,7530,7530,7530,7530,0
|
|
20230801,151700,125334470,7530,7530,7530,7530,17
|
|
20230801,151600,125206460,7520,7520,7530,7520,165
|
|
20230801,151500,123965480,7520,7510,7520,7510,9
|
|
20230801,151400,123897860,7510,7510,7510,7510,52
|
|
20230801,151300,123507340,7510,7510,7510,7510,26
|
|
20230801,151200,123312080,7510,7510,7510,7510,0
|
|
20230801,151100,123312080,7510,7510,7510,7510,0
|
|
20230801,151000,123312080,7510,7510,7510,7510,0
|
|
20230801,150900,123312080,7510,7510,7510,7510,0
|
|
20230801,150800,123312080,7510,7510,7510,7490,445
|
|
20230801,150700,119977710,7500,7500,7500,7500,0
|
|
20230801,150600,119977710,7500,7500,7500,7500,0
|
|
20230801,150500,119977710,7500,7500,7500,7500,3
|
|
20230801,150400,119955210,7500,7500,7500,7500,3
|
|
20230801,150300,119932710,7500,7500,7500,7500,3
|
|
20230801,150200,119910210,7490,7500,7510,7490,858
|
|
20230801,150100,113483100,7500,7500,7500,7490,603
|
|
20230801,150000,108962110,7500,7500,7500,7500,4
|
|
20230801,145900,108932110,7500,7490,7500,7490,97
|
|
20230801,145800,108205080,7490,7490,7490,7490,0
|
|
20230801,145700,108205080,7490,7490,7490,7490,0
|
|
20230801,145600,108205080,7490,7490,7490,7490,3
|
|
20230801,145500,108182610,7490,7490,7490,7490,0
|
|
20230801,145400,108182610,7490,7490,7490,7490,0
|
|
20230801,145300,108182610,7490,7490,7490,7490,0
|
|
20230801,145200,108182610,7490,7490,7490,7490,0
|
|
20230801,145100,108182610,7490,7490,7490,7490,0
|
|
20230801,145000,108182610,7490,7490,7490,7490,0
|
|
20230801,144900,108182610,7490,7490,7490,7490,0
|
|
20230801,144800,108182610,7490,7490,7490,7490,0
|
|
20230801,144700,108182610,7490,7490,7490,7490,3
|
|
20230801,144600,108160140,7490,7490,7490,7490,3
|
|
20230801,144500,108137670,7490,7480,7500,7480,32
|
|
20230801,144400,107898080,7480,7480,7480,7480,30
|
|
20230801,144300,107673680,7480,7480,7480,7480,0
|
|
20230801,144200,107673680,7480,7480,7480,7480,0
|
|
20230801,144100,107673680,7480,7480,7480,7480,3
|
|
20230801,144000,107651240,7480,7480,7480,7480,3
|
|
20230801,143900,107628800,7480,7480,7480,7480,0
|
|
20230801,143800,107628800,7480,7480,7480,7480,44
|
|
20230801,143700,107299680,7480,7480,7480,7480,0
|
|
20230801,143600,107299680,7480,7480,7480,7480,3
|
|
20230801,143500,107277240,7480,7480,7480,7480,3
|
|
20230801,143400,107254800,7470,7470,7470,7470,0
|
|
20230801,143300,107254800,7470,7470,7470,7470,50
|
|
20230801,143200,106881300,7470,7470,7470,7470,387
|
|
20230801,143100,103990410,7470,7470,7470,7470,0
|
|
20230801,143000,103990410,7470,7470,7470,7470,32
|
|
20230801,142900,103751370,7470,7470,7470,7470,324
|
|
20230801,142800,101331090,7470,7470,7470,7470,125
|
|
20230801,142700,100397340,7470,7470,7470,7470,0
|
|
20230801,142600,100397340,7470,7470,7470,7470,0
|
|
20230801,142500,100397340,7470,7470,7470,7470,0
|
|
20230801,142400,100397340,7470,7470,7470,7470,5
|
|
20230801,142300,100359990,7470,7470,7470,7470,0
|
|
20230801,142200,100359990,7470,7470,7470,7470,0
|
|
20230801,142100,100359990,7470,7470,7470,7470,0
|
|
20230801,142000,100359990,7470,7470,7470,7470,0
|
|
20230801,141900,100359990,7470,7470,7470,7470,0
|
|
20230801,141800,100359990,7470,7470,7470,7470,0
|
|
20230801,141700,100359990,7470,7470,7470,7470,0
|
|
20230801,141600,100359990,7470,7460,7470,7460,67
|
|
20230801,141500,99859670,7460,7450,7460,7390,1666
|
|
20230801,141400,87449270,7450,7450,7450,7450,0
|
|
20230801,141300,87449270,7450,7450,7450,7450,0
|
|
20230801,141200,87449270,7450,7450,7450,7450,0
|
|
20230801,141100,87449270,7450,7420,7450,7420,358
|
|
20230801,141000,84787250,7430,7430,7430,7430,0
|
|
20230801,140900,84787250,7430,7430,7430,7430,0
|
|
20230801,140800,84787250,7430,7430,7430,7430,0
|
|
20230801,140700,84787250,7430,7430,7430,7430,0
|
|
20230801,140600,84787250,7430,7430,7430,7430,0
|
|
20230801,140500,84787250,7430,7430,7430,7430,0
|
|
20230801,140400,84787250,7430,7430,7430,7430,0
|
|
20230801,140300,84787250,7430,7430,7430,7430,0
|
|
20230801,140200,84787250,7430,7430,7430,7430,0
|
|
20230801,140100,84787250,7430,7430,7430,7430,0
|
|
20230801,140000,84787250,7430,7430,7430,7430,0
|
|
20230801,135900,84787250,7430,7430,7430,7430,0
|
|
20230801,135800,84787250,7430,7430,7430,7430,0
|
|
20230801,135700,84787250,7430,7430,7430,7430,0
|
|
20230801,135600,84787250,7430,7430,7430,7430,0
|
|
20230801,135500,84787250,7430,7410,7430,7410,2
|
|
20230801,135400,84772410,7370,7370,7370,7370,0
|
|
20230801,135300,84772410,7370,7370,7370,7370,10
|
|
20230801,135200,84698710,7370,7370,7370,7370,0
|
|
20230801,135100,84698710,7370,7370,7370,7370,0
|
|
20230801,135000,84698710,7370,7370,7370,7370,0
|
|
20230801,134900,84698710,7370,7380,7380,7370,204
|
|
20230801,134800,83193230,7400,7400,7400,7400,0
|
|
20230801,134700,83193230,7400,7400,7400,7400,0
|
|
20230801,134600,83193230,7400,7400,7400,7400,0
|
|
20230801,134500,83193230,7400,7400,7400,7400,147
|
|
20230801,134400,82105430,7400,7410,7410,7400,81
|
|
20230801,134300,81505920,7430,7430,7430,7430,0
|
|
20230801,134200,81505920,7430,7430,7430,7430,0
|
|
20230801,134100,81505920,7430,7430,7430,7430,0
|
|
20230801,134000,81505920,7430,7430,7430,7430,0
|
|
20230801,133900,81505920,7430,7430,7430,7430,10
|
|
20230801,133800,81431620,7430,7430,7430,7430,0
|
|
20230801,133700,81431620,7430,7430,7430,7430,0
|
|
20230801,133600,81431620,7430,7430,7430,7430,0
|
|
20230801,133500,81431620,7430,7430,7430,7430,400
|
|
20230801,133400,78459620,7430,7430,7430,7430,0
|
|
20230801,133300,78459620,7430,7430,7430,7430,0
|
|
20230801,133200,78459620,7430,7430,7430,7430,0
|
|
20230801,133100,78459620,7430,7430,7430,7430,0
|
|
20230801,133000,78459620,7430,7430,7430,7430,0
|
|
20230801,132900,78459620,7430,7430,7430,7430,0
|
|
20230801,132800,78459620,7430,7430,7430,7430,0
|
|
20230801,132700,78459620,7430,7430,7430,7430,0
|
|
20230801,132600,78459620,7430,7430,7430,7430,0
|
|
20230801,132500,78459620,7430,7430,7430,7430,0
|
|
20230801,132400,78459620,7430,7430,7430,7430,0
|
|
20230801,132300,78459620,7430,7430,7430,7430,0
|
|
20230801,132200,78459620,7430,7430,7430,7430,0
|
|
20230801,132100,78459620,7430,7430,7430,7430,0
|
|
20230801,132000,78459620,7430,7430,7430,7430,0
|
|
20230801,131900,78459620,7430,7430,7430,7430,0
|
|
20230801,131800,78459620,7430,7430,7430,7430,0
|
|
20230801,131700,78459620,7430,7430,7430,7430,0
|
|
20230801,131600,78459620,7430,7430,7430,7430,0
|
|
20230801,131500,78459620,7430,7430,7430,7430,0
|
|
20230801,131400,78459620,7430,7430,7430,7430,0
|
|
20230801,131300,78459620,7430,7430,7430,7430,0
|
|
20230801,131200,78459620,7430,7430,7430,7430,0
|
|
20230801,131100,78459620,7430,7430,7430,7430,0
|
|
20230801,131000,78459620,7430,7430,7430,7430,0
|
|
20230801,130900,78459620,7430,7430,7430,7430,0
|
|
20230801,130800,78459620,7430,7430,7430,7430,0
|
|
20230801,130700,78459620,7430,7430,7430,7430,0
|
|
20230801,130600,78459620,7430,7430,7430,7430,0
|
|
20230801,130500,78459620,7430,7430,7430,7430,5
|
|
20230801,130400,78422470,7430,7430,7430,7430,33
|
|
20230801,130300,78177280,7400,7400,7400,7400,0
|
|
20230801,130200,78177280,7400,7400,7400,7400,0
|
|
20230801,130100,78177280,7400,7400,7400,7400,0
|
|
20230801,130000,78177280,7400,7400,7400,7400,0
|
|
20230801,125900,78177280,7400,7400,7400,7400,130
|
|
20230801,125800,77215280,7400,7400,7400,7400,0
|
|
20230801,125700,77215280,7400,7400,7400,7400,0
|
|
20230801,125600,77215280,7400,7400,7400,7400,0
|
|
20230801,125500,77215280,7400,7400,7400,7400,0
|
|
20230801,125400,77215280,7400,7400,7400,7400,0
|
|
20230801,125300,77215280,7400,7400,7400,7400,0
|
|
20230801,125200,77215280,7400,7400,7400,7400,0
|
|
20230801,125100,77215280,7400,7400,7400,7400,0
|
|
20230801,125000,77215280,7400,7400,7400,7400,299
|
|
20230801,124900,75002680,7400,7400,7400,7400,0
|
|
20230801,124800,75002680,7400,7400,7400,7400,0
|
|
20230801,124700,75002680,7400,7400,7400,7400,0
|
|
20230801,124600,75002680,7400,7400,7400,7400,0
|
|
20230801,124500,75002680,7400,7400,7400,7400,0
|
|
20230801,124400,75002680,7400,7400,7400,7400,0
|
|
20230801,124300,75002680,7400,7400,7400,7400,0
|
|
20230801,124200,75002680,7400,7400,7400,7400,4
|
|
20230801,124100,74973080,7400,7400,7400,7400,30
|
|
20230801,124000,74751080,7400,7400,7400,7400,17
|
|
20230801,123900,74625280,7430,7430,7430,7430,0
|
|
20230801,123800,74625280,7430,7430,7430,7430,0
|
|
20230801,123700,74625280,7430,7430,7430,7430,1
|
|
20230801,123600,74617850,7430,7430,7430,7430,0
|
|
20230801,123500,74617850,7430,7430,7430,7430,0
|
|
20230801,123400,74617850,7430,7430,7430,7430,5
|
|
20230801,123300,74580700,7400,7400,7400,7400,0
|
|
20230801,123200,74580700,7400,7400,7400,7400,0
|
|
20230801,123100,74580700,7400,7400,7400,7400,0
|
|
20230801,123000,74580700,7400,7400,7400,7400,0
|
|
20230801,122900,74580700,7400,7400,7400,7400,0
|
|
20230801,122800,74580700,7400,7400,7400,7400,0
|
|
20230801,122700,74580700,7400,7400,7400,7400,2
|
|
20230801,122600,74565900,7400,7400,7400,7400,0
|
|
20230801,122500,74565900,7400,7400,7400,7400,1
|
|
20230801,122400,74558500,7400,7400,7400,7400,0
|
|
20230801,122300,74558500,7400,7400,7400,7400,0
|
|
20230801,122200,74558500,7400,7400,7400,7400,0
|
|
20230801,122100,74558500,7400,7400,7400,7400,0
|
|
20230801,122000,74558500,7400,7400,7400,7400,0
|
|
20230801,121900,74558500,7400,7400,7400,7400,0
|
|
20230801,121800,74558500,7400,7400,7400,7400,41
|
|
20230801,121700,74255100,7430,7430,7430,7430,0
|
|
20230801,121600,74255100,7430,7430,7430,7430,0
|
|
20230801,121500,74255100,7430,7430,7430,7430,0
|
|
20230801,121400,74255100,7430,7430,7430,7430,0
|
|
20230801,121300,74255100,7430,7430,7430,7430,0
|
|
20230801,121200,74255100,7430,7430,7430,7430,0
|
|
20230801,121100,74255100,7430,7430,7430,7430,0
|
|
20230801,121000,74255100,7430,7430,7430,7430,0
|
|
20230801,120900,74255100,7430,7430,7430,7430,0
|
|
20230801,120800,74255100,7430,7430,7430,7430,0
|
|
20230801,120700,74255100,7430,7430,7430,7430,0
|
|
20230801,120600,74255100,7430,7430,7430,7430,0
|
|
20230801,120500,74255100,7430,7430,7430,7430,0
|
|
20230801,120400,74255100,7430,7430,7430,7430,0
|
|
20230801,120300,74255100,7430,7430,7430,7430,0
|
|
20230801,120200,74255100,7430,7430,7430,7430,0
|
|
20230801,120100,74255100,7430,7430,7430,7430,53
|
|
20230801,120000,73861310,7430,7430,7430,7430,0
|
|
20230801,115900,73861310,7430,7430,7430,7430,66
|
|
20230801,115800,73370930,7430,7430,7430,7430,0
|
|
20230801,115700,73370930,7430,7430,7430,7430,0
|
|
20230801,115600,73370930,7430,7430,7430,7430,0
|
|
20230801,115500,73370930,7430,7430,7430,7430,0
|
|
20230801,115400,73370930,7430,7430,7430,7430,0
|
|
20230801,115300,73370930,7430,7430,7430,7430,0
|
|
20230801,115200,73370930,7430,7430,7430,7430,0
|
|
20230801,115100,73370930,7430,7430,7430,7430,0
|
|
20230801,115000,73370930,7430,7430,7430,7430,0
|
|
20230801,114900,73370930,7430,7430,7430,7430,0
|
|
20230801,114800,73370930,7430,7430,7430,7430,0
|
|
20230801,114700,73370930,7430,7430,7430,7430,0
|
|
20230801,114600,73370930,7430,7430,7430,7430,0
|
|
20230801,114500,73370930,7430,7430,7430,7430,0
|
|
20230801,114400,73370930,7430,7430,7430,7430,0
|
|
20230801,114300,73370930,7430,7430,7430,7430,0
|
|
20230801,114200,73370930,7430,7430,7430,7430,0
|
|
20230801,114100,73370930,7430,7430,7430,7430,0
|
|
20230801,114000,73370930,7430,7430,7430,7430,0
|
|
20230801,113900,73370930,7430,7430,7430,7430,0
|
|
20230801,113800,73370930,7430,7430,7430,7430,0
|
|
20230801,113700,73370930,7430,7430,7430,7430,0
|
|
20230801,113600,73370930,7430,7430,7430,7430,0
|
|
20230801,113500,73370930,7430,7430,7430,7430,0
|
|
20230801,113400,73370930,7430,7430,7430,7430,0
|
|
20230801,113300,73370930,7430,7430,7430,7430,0
|
|
20230801,113200,73370930,7430,7430,7430,7430,0
|
|
20230801,113100,73370930,7430,7430,7430,7430,0
|
|
20230801,113000,73370930,7430,7430,7430,7430,0
|
|
20230801,112900,73370930,7430,7370,7430,7370,24
|
|
20230801,112800,73193990,7360,7360,7360,7360,3126
|
|
20230801,112700,50186630,7400,7400,7400,7400,874
|
|
20230801,112600,43719030,7430,7430,7430,7430,160
|
|
20230801,112500,42530230,7430,7430,7430,7430,0
|
|
20230801,112400,42530230,7430,7430,7430,7430,10
|
|
20230801,112300,42455930,7440,7440,7440,7440,0
|
|
20230801,112200,42455930,7440,7440,7440,7440,0
|
|
20230801,112100,42455930,7440,7440,7440,7440,0
|
|
20230801,112000,42455930,7440,7440,7440,7440,0
|
|
20230801,111900,42455930,7440,7440,7440,7440,0
|
|
20230801,111800,42455930,7440,7440,7440,7440,0
|
|
20230801,111700,42455930,7440,7440,7440,7440,0
|
|
20230801,111600,42455930,7440,7440,7440,7440,0
|
|
20230801,111500,42455930,7440,7440,7440,7440,345
|
|
20230801,111400,39889130,7440,7460,7460,7440,100
|
|
20230801,111300,39145100,7440,7440,7440,7440,0
|
|
20230801,111200,39145100,7440,7440,7440,7440,0
|
|
20230801,111100,39145100,7440,7440,7440,7440,0
|
|
20230801,111000,39145100,7440,7440,7440,7440,0
|
|
20230801,110900,39145100,7440,7440,7440,7440,0
|
|
20230801,110800,39145100,7440,7440,7440,7440,0
|
|
20230801,110700,39145100,7440,7440,7440,7440,0
|
|
20230801,110600,39145100,7440,7440,7440,7440,0
|
|
20230801,110500,39145100,7440,7440,7440,7440,0
|
|
20230801,110400,39145100,7440,7440,7440,7440,0
|
|
20230801,110300,39145100,7440,7440,7440,7440,0
|
|
20230801,110200,39145100,7440,7440,7440,7440,0
|
|
20230801,110100,39145100,7440,7440,7440,7440,0
|
|
20230801,110000,39145100,7440,7440,7440,7440,0
|
|
20230801,105900,39145100,7440,7440,7440,7440,0
|
|
20230801,105800,39145100,7440,7440,7440,7440,0
|
|
20230801,105700,39145100,7440,7440,7440,7440,0
|
|
20230801,105600,39145100,7440,7440,7440,7440,0
|
|
20230801,105500,39145100,7440,7440,7440,7440,0
|
|
20230801,105400,39145100,7440,7440,7440,7440,0
|
|
20230801,105300,39145100,7440,7440,7440,7440,0
|
|
20230801,105200,39145100,7440,7440,7440,7440,0
|
|
20230801,105100,39145100,7440,7440,7440,7440,150
|
|
20230801,105000,38029100,7480,7480,7480,7480,0
|
|
20230801,104900,38029100,7480,7480,7480,7480,10
|
|
20230801,104800,37954300,7480,7480,7480,7480,0
|
|
20230801,104700,37954300,7480,7480,7480,7480,9
|
|
20230801,104600,37886980,7440,7440,7440,7440,0
|
|
20230801,104500,37886980,7440,7440,7440,7440,0
|
|
20230801,104400,37886980,7440,7440,7440,7440,0
|
|
20230801,104300,37886980,7440,7440,7440,7440,0
|
|
20230801,104200,37886980,7440,7440,7440,7440,0
|
|
20230801,104100,37886980,7440,7440,7440,7440,0
|
|
20230801,104000,37886980,7440,7480,7480,7440,263
|
|
20230801,103900,35928740,7480,7480,7480,7480,0
|
|
20230801,103800,35928740,7480,7480,7480,7480,0
|
|
20230801,103700,35928740,7480,7480,7480,7480,0
|
|
20230801,103600,35928740,7480,7480,7480,7480,0
|
|
20230801,103500,35928740,7480,7480,7480,7480,0
|
|
20230801,103400,35928740,7480,7480,7480,7480,97
|
|
20230801,103300,35203180,7480,7480,7480,7480,0
|
|
20230801,103200,35203180,7480,7480,7480,7480,5
|
|
20230801,103100,35165780,7440,7440,7440,7440,0
|
|
20230801,103000,35165780,7440,7440,7440,7440,0
|
|
20230801,102900,35165780,7440,7440,7440,7440,0
|
|
20230801,102800,35165780,7440,7440,7440,7440,237
|
|
20230801,102700,33402500,7440,7440,7440,7440,350
|
|
20230801,102600,30798500,7430,7430,7430,7430,3
|
|
20230801,102500,30776210,7430,7430,7430,7430,1
|
|
20230801,102400,30768780,7430,7430,7430,7430,3
|
|
20230801,102300,30746490,7430,7490,7490,7430,199
|
|
20230801,102200,29266380,7440,7440,7440,7440,0
|
|
20230801,102100,29266380,7440,7440,7440,7440,0
|
|
20230801,102000,29266380,7440,7440,7440,7440,2
|
|
20230801,101900,29251500,7490,7490,7490,7490,0
|
|
20230801,101800,29251500,7490,7490,7490,7490,0
|
|
20230801,101700,29251500,7490,7490,7490,7490,0
|
|
20230801,101600,29251500,7490,7490,7490,7490,0
|
|
20230801,101500,29251500,7490,7490,7490,7490,0
|
|
20230801,101400,29251500,7490,7490,7490,7490,0
|
|
20230801,101300,29251500,7490,7490,7490,7490,0
|
|
20230801,101200,29251500,7490,7490,7490,7490,0
|
|
20230801,101100,29251500,7490,7490,7490,7490,2
|
|
20230801,101000,29236520,7490,7490,7490,7490,0
|
|
20230801,100900,29236520,7490,7490,7490,7490,0
|
|
20230801,100800,29236520,7490,7490,7490,7490,2
|
|
20230801,100700,29221540,7490,7490,7490,7490,0
|
|
20230801,100600,29221540,7490,7490,7490,7490,0
|
|
20230801,100500,29221540,7490,7490,7490,7490,2
|
|
20230801,100400,29206560,7500,7500,7500,7500,0
|
|
20230801,100300,29206560,7500,7500,7500,7500,0
|
|
20230801,100200,29206560,7500,7500,7500,7500,0
|
|
20230801,100100,29206560,7500,7500,7500,7500,0
|
|
20230801,100000,29206560,7500,7500,7500,7500,0
|
|
20230801,095900,29206560,7500,7500,7500,7500,122
|
|
20230801,095800,28291560,7520,7520,7520,7520,0
|
|
20230801,095700,28291560,7520,7520,7520,7520,0
|
|
20230801,095600,28291560,7520,7520,7520,7520,0
|
|
20230801,095500,28291560,7520,7520,7520,7520,0
|
|
20230801,095400,28291560,7520,7520,7520,7520,0
|
|
20230801,095300,28291560,7520,7520,7520,7520,1
|
|
20230801,095200,28284040,7430,7430,7430,7430,0
|
|
20230801,095100,28284040,7430,7430,7430,7430,0
|
|
20230801,095000,28284040,7430,7430,7430,7430,0
|
|
20230801,094900,28284040,7430,7430,7430,7430,0
|
|
20230801,094800,28284040,7430,7430,7430,7430,0
|
|
20230801,094700,28284040,7430,7430,7430,7430,0
|
|
20230801,094600,28284040,7430,7430,7430,7430,0
|
|
20230801,094500,28284040,7430,7430,7430,7430,0
|
|
20230801,094400,28284040,7430,7430,7430,7430,1
|
|
20230801,094300,28276610,7520,7520,7520,7520,0
|
|
20230801,094200,28276610,7520,7520,7520,7520,0
|
|
20230801,094100,28276610,7520,7520,7520,7520,0
|
|
20230801,094000,28276610,7520,7520,7520,7520,0
|
|
20230801,093900,28276610,7520,7520,7520,7520,0
|
|
20230801,093800,28276610,7520,7520,7520,7520,0
|
|
20230801,093700,28276610,7520,7520,7520,7520,0
|
|
20230801,093600,28276610,7520,7520,7520,7520,0
|
|
20230801,093500,28276610,7520,7520,7520,7520,0
|
|
20230801,093400,28276610,7520,7520,7520,7520,0
|
|
20230801,093300,28276610,7520,7520,7520,7520,0
|
|
20230801,093200,28276610,7520,7520,7520,7520,0
|
|
20230801,093100,28276610,7520,7520,7520,7520,0
|
|
20230801,093000,28276610,7520,7520,7520,7520,310
|
|
20230801,092900,25945410,7520,7520,7520,7520,0
|
|
20230801,092800,25945410,7520,7520,7520,7520,1
|
|
20230801,092700,25937890,7520,7520,7520,7520,1
|
|
20230801,092600,25930370,7520,7520,7520,7520,372
|
|
20230801,092500,23132930,7520,7500,7520,7500,627
|
|
20230801,092400,18419370,7500,7500,7500,7500,0
|
|
20230801,092300,18419370,7500,7500,7500,7500,0
|
|
20230801,092200,18419370,7500,7510,7510,7500,39
|
|
20230801,092100,18126490,7510,7510,7510,7510,1
|
|
20230801,092000,18118980,7510,7510,7510,7510,666
|
|
20230801,091900,13117320,7510,7510,7510,7510,0
|
|
20230801,091800,13117320,7510,7510,7510,7510,76
|
|
20230801,091700,12546560,7510,7510,7510,7510,0
|
|
20230801,091600,12546560,7510,7510,7510,7510,25
|
|
20230801,091500,12358810,7510,7510,7510,7510,0
|
|
20230801,091400,12358810,7510,7520,7520,7510,2
|
|
20230801,091300,12343780,7530,7520,7530,7520,50
|
|
20230801,091200,11967290,7560,7560,7560,7560,0
|
|
20230801,091100,11967290,7560,7560,7560,7560,0
|
|
20230801,091000,11967290,7560,7560,7560,7560,0
|
|
20230801,090900,11967290,7560,7560,7560,7560,0
|
|
20230801,090800,11967290,7560,7560,7560,7560,1
|
|
20230801,090700,11959730,7320,7320,7320,7320,0
|
|
20230801,090600,11959730,7320,7510,7510,7320,919
|
|
20230801,090500,5175000,7500,7500,7500,7500,0
|
|
20230801,090400,5175000,7500,7500,7500,7500,0
|
|
20230801,090300,5175000,7500,7500,7500,7500,0
|
|
20230801,090200,5175000,7500,7500,7500,7500,300
|
|
20230801,090100,2925000,7500,7500,7500,7500,0
|
|
20230801,090000,2925000,7500,7500,7500,7500,390
|