693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,203000,114651790,7320,7320,7320,7320,145
|
|
20230807,202900,114651790,7320,7320,7320,7320,0
|
|
20230807,202800,114651790,7320,7320,7320,7320,0
|
|
20230807,202700,114651790,7320,7320,7320,7320,0
|
|
20230807,202600,114651790,7320,7320,7320,7320,0
|
|
20230807,202500,114651790,7320,7320,7320,7320,0
|
|
20230807,202400,114651790,7320,7320,7320,7320,0
|
|
20230807,202300,114651790,7320,7320,7320,7320,0
|
|
20230807,202200,114651790,7320,7320,7320,7320,0
|
|
20230807,202100,114651790,7320,7320,7320,7320,0
|
|
20230807,202000,114651790,7320,7320,7320,7320,0
|
|
20230807,201900,114651790,7320,7320,7320,7320,0
|
|
20230807,201800,114651790,7320,7320,7320,7320,0
|
|
20230807,201700,114651790,7320,7320,7320,7320,0
|
|
20230807,201600,114651790,7320,7320,7320,7320,0
|
|
20230807,201500,114651790,7320,7320,7320,7320,0
|
|
20230807,201400,114651790,7320,7320,7320,7320,0
|
|
20230807,201300,114651790,7320,7320,7320,7320,0
|
|
20230807,201200,114651790,7320,7320,7320,7320,0
|
|
20230807,201100,114651790,7320,7320,7320,7320,0
|
|
20230807,201000,114651790,7320,7320,7320,7320,0
|
|
20230807,200900,114651790,7320,7320,7320,7320,0
|
|
20230807,200800,114651790,7320,7320,7320,7320,0
|
|
20230807,200700,114651790,7320,7320,7320,7320,0
|
|
20230807,200600,114651790,7320,7320,7320,7320,0
|
|
20230807,200500,114651790,7320,7320,7320,7320,0
|
|
20230807,200400,114651790,7320,7320,7320,7320,0
|
|
20230807,200300,114651790,7320,7320,7320,7320,0
|
|
20230807,200200,114651790,7320,7320,7320,7320,0
|
|
20230807,200100,114651790,7320,7320,7320,7320,0
|
|
20230807,200000,114651790,7320,7320,7320,7320,145
|
|
20230807,195900,114651790,7320,7320,7320,7320,0
|
|
20230807,195800,114651790,7320,7320,7320,7320,0
|
|
20230807,195700,114651790,7320,7320,7320,7320,0
|
|
20230807,195600,114651790,7320,7320,7320,7320,0
|
|
20230807,195500,114651790,7320,7320,7320,7320,0
|
|
20230807,195400,114651790,7320,7320,7320,7320,0
|
|
20230807,195300,114651790,7320,7320,7320,7320,0
|
|
20230807,195200,114651790,7320,7320,7320,7320,0
|
|
20230807,195100,114651790,7320,7320,7320,7320,0
|
|
20230807,195000,114651790,7320,7320,7320,7320,0
|
|
20230807,194900,114651790,7320,7320,7320,7320,0
|
|
20230807,194800,114651790,7320,7320,7320,7320,0
|
|
20230807,194700,114651790,7320,7320,7320,7320,0
|
|
20230807,194600,114651790,7320,7320,7320,7320,0
|
|
20230807,194500,114651790,7320,7320,7320,7320,0
|
|
20230807,194400,114651790,7320,7320,7320,7320,0
|
|
20230807,194300,114651790,7320,7320,7320,7320,0
|
|
20230807,194200,114651790,7320,7320,7320,7320,0
|
|
20230807,194100,114651790,7320,7320,7320,7320,0
|
|
20230807,194000,114651790,7320,7320,7320,7320,0
|
|
20230807,193900,114651790,7320,7320,7320,7320,0
|
|
20230807,193800,114651790,7320,7320,7320,7320,0
|
|
20230807,193700,114651790,7320,7320,7320,7320,0
|
|
20230807,193600,114651790,7320,7320,7320,7320,0
|
|
20230807,193500,114651790,7320,7320,7320,7320,0
|
|
20230807,193400,114651790,7320,7320,7320,7320,0
|
|
20230807,193300,114651790,7320,7320,7320,7320,0
|
|
20230807,193200,114651790,7320,7320,7320,7320,0
|
|
20230807,193100,114651790,7320,7320,7320,7320,0
|
|
20230807,193000,114651790,7320,7320,7320,7320,145
|
|
20230807,192900,114651790,7320,7320,7320,7320,0
|
|
20230807,192800,114651790,7320,7320,7320,7320,0
|
|
20230807,192700,114651790,7320,7320,7320,7320,0
|
|
20230807,192600,114651790,7320,7320,7320,7320,0
|
|
20230807,192500,114651790,7320,7320,7320,7320,0
|
|
20230807,192400,114651790,7320,7320,7320,7320,0
|
|
20230807,192300,114651790,7320,7320,7320,7320,0
|
|
20230807,192200,114651790,7320,7320,7320,7320,0
|
|
20230807,192100,114651790,7320,7320,7320,7320,0
|
|
20230807,192000,114651790,7320,7320,7320,7320,0
|
|
20230807,191900,114651790,7320,7320,7320,7320,0
|
|
20230807,191800,114651790,7320,7320,7320,7320,0
|
|
20230807,191700,114651790,7320,7320,7320,7320,0
|
|
20230807,191600,114651790,7320,7320,7320,7320,0
|
|
20230807,191500,114651790,7320,7320,7320,7320,0
|
|
20230807,191400,114651790,7320,7320,7320,7320,0
|
|
20230807,191300,114651790,7320,7320,7320,7320,0
|
|
20230807,191200,114651790,7320,7320,7320,7320,0
|
|
20230807,191100,114651790,7320,7320,7320,7320,0
|
|
20230807,191000,114651790,7320,7320,7320,7320,0
|
|
20230807,190900,114651790,7320,7320,7320,7320,0
|
|
20230807,190800,114651790,7320,7320,7320,7320,0
|
|
20230807,190700,114651790,7320,7320,7320,7320,0
|
|
20230807,190600,114651790,7320,7320,7320,7320,0
|
|
20230807,190500,114651790,7320,7320,7320,7320,0
|
|
20230807,190400,114651790,7320,7320,7320,7320,0
|
|
20230807,190300,114651790,7320,7320,7320,7320,0
|
|
20230807,190200,114651790,7320,7320,7320,7320,0
|
|
20230807,190100,114651790,7320,7320,7320,7320,0
|
|
20230807,190000,114651790,7320,7320,7320,7320,145
|
|
20230807,185900,114651790,7320,7320,7320,7320,0
|
|
20230807,185800,114651790,7320,7320,7320,7320,0
|
|
20230807,185700,114651790,7320,7320,7320,7320,0
|
|
20230807,185600,114651790,7320,7320,7320,7320,0
|
|
20230807,185500,114651790,7320,7320,7320,7320,0
|
|
20230807,185400,114651790,7320,7320,7320,7320,0
|
|
20230807,185300,114651790,7320,7320,7320,7320,0
|
|
20230807,185200,114651790,7320,7320,7320,7320,0
|
|
20230807,185100,114651790,7320,7320,7320,7320,0
|
|
20230807,185000,114651790,7320,7320,7320,7320,0
|
|
20230807,184900,114651790,7320,7320,7320,7320,0
|
|
20230807,184800,114651790,7320,7320,7320,7320,0
|
|
20230807,184700,114651790,7320,7320,7320,7320,0
|
|
20230807,184600,114651790,7320,7320,7320,7320,0
|
|
20230807,184500,114651790,7320,7320,7320,7320,0
|
|
20230807,184400,114651790,7320,7320,7320,7320,0
|
|
20230807,184300,114651790,7320,7320,7320,7320,0
|
|
20230807,184200,114651790,7320,7320,7320,7320,0
|
|
20230807,184100,114651790,7320,7320,7320,7320,0
|
|
20230807,184000,114651790,7320,7320,7320,7320,0
|
|
20230807,183900,114651790,7320,7320,7320,7320,0
|
|
20230807,183800,114651790,7320,7320,7320,7320,0
|
|
20230807,183700,114651790,7320,7320,7320,7320,0
|
|
20230807,183600,114651790,7320,7320,7320,7320,0
|
|
20230807,183500,114651790,7320,7320,7320,7320,0
|
|
20230807,183400,114651790,7320,7320,7320,7320,0
|
|
20230807,183300,114651790,7320,7320,7320,7320,0
|
|
20230807,183200,114651790,7320,7320,7320,7320,0
|
|
20230807,183100,114651790,7320,7320,7320,7320,0
|
|
20230807,183000,114651790,7320,7320,7320,7320,145
|
|
20230807,182900,114651790,7320,7320,7320,7320,0
|
|
20230807,182800,114651790,7320,7320,7320,7320,0
|
|
20230807,182700,114651790,7320,7320,7320,7320,0
|
|
20230807,182600,114651790,7320,7320,7320,7320,0
|
|
20230807,182500,114651790,7320,7320,7320,7320,0
|
|
20230807,182400,114651790,7320,7320,7320,7320,0
|
|
20230807,182300,114651790,7320,7320,7320,7320,0
|
|
20230807,182200,114651790,7320,7320,7320,7320,0
|
|
20230807,182100,114651790,7320,7320,7320,7320,0
|
|
20230807,182000,114651790,7320,7320,7320,7320,0
|
|
20230807,181900,114651790,7320,7320,7320,7320,0
|
|
20230807,181800,114651790,7320,7320,7320,7320,0
|
|
20230807,181700,114651790,7320,7320,7320,7320,0
|
|
20230807,181600,114651790,7320,7320,7320,7320,0
|
|
20230807,181500,114651790,7320,7320,7320,7320,0
|
|
20230807,181400,114651790,7320,7320,7320,7320,0
|
|
20230807,181300,114651790,7320,7320,7320,7320,0
|
|
20230807,181200,114651790,7320,7320,7320,7320,0
|
|
20230807,181100,114651790,7320,7320,7320,7320,0
|
|
20230807,181000,114651790,7320,7320,7320,7320,0
|
|
20230807,180900,114651790,7320,7320,7320,7320,0
|
|
20230807,180800,114651790,7320,7320,7320,7320,0
|
|
20230807,180700,114651790,7320,7320,7320,7320,0
|
|
20230807,180600,114651790,7320,7320,7320,7320,0
|
|
20230807,180500,114651790,7320,7320,7320,7320,0
|
|
20230807,180400,114651790,7320,7320,7320,7320,0
|
|
20230807,180300,114651790,7320,7320,7320,7320,0
|
|
20230807,180200,114651790,7320,7320,7320,7320,0
|
|
20230807,180100,114651790,7320,7320,7320,7320,0
|
|
20230807,180000,114651790,7320,7320,7320,7320,145
|
|
20230807,175900,114651790,7320,7320,7320,7320,0
|
|
20230807,175800,114651790,7320,7320,7320,7320,0
|
|
20230807,175700,114651790,7320,7320,7320,7320,0
|
|
20230807,175600,114651790,7320,7320,7320,7320,0
|
|
20230807,175500,114651790,7320,7320,7320,7320,0
|
|
20230807,175400,114651790,7320,7320,7320,7320,0
|
|
20230807,175300,114651790,7320,7320,7320,7320,0
|
|
20230807,175200,114651790,7320,7320,7320,7320,0
|
|
20230807,175100,114651790,7320,7320,7320,7320,0
|
|
20230807,175000,114651790,7320,7320,7320,7320,0
|
|
20230807,174900,114651790,7320,7320,7320,7320,0
|
|
20230807,174800,114651790,7320,7320,7320,7320,0
|
|
20230807,174700,114651790,7320,7320,7320,7320,0
|
|
20230807,174600,114651790,7320,7320,7320,7320,0
|
|
20230807,174500,114651790,7320,7320,7320,7320,0
|
|
20230807,174400,114651790,7320,7320,7320,7320,0
|
|
20230807,174300,114651790,7320,7320,7320,7320,0
|
|
20230807,174200,114651790,7320,7320,7320,7320,0
|
|
20230807,174100,114651790,7320,7320,7320,7320,0
|
|
20230807,174000,114651790,7320,7320,7320,7320,0
|
|
20230807,173900,114651790,7320,7320,7320,7320,0
|
|
20230807,173800,114651790,7320,7320,7320,7320,0
|
|
20230807,173700,114651790,7320,7320,7320,7320,0
|
|
20230807,173600,114651790,7320,7320,7320,7320,0
|
|
20230807,173500,114651790,7320,7320,7320,7320,0
|
|
20230807,173400,114651790,7320,7320,7320,7320,0
|
|
20230807,173300,114651790,7320,7320,7320,7320,0
|
|
20230807,173200,114651790,7320,7320,7320,7320,0
|
|
20230807,173100,114651790,7320,7320,7320,7320,0
|
|
20230807,173000,114651790,7320,7320,7320,7320,145
|
|
20230807,172900,114651790,7320,7320,7320,7320,0
|
|
20230807,172800,114651790,7320,7320,7320,7320,0
|
|
20230807,172700,114651790,7320,7320,7320,7320,0
|
|
20230807,172600,114651790,7320,7320,7320,7320,0
|
|
20230807,172500,114651790,7320,7320,7320,7320,0
|
|
20230807,172400,114651790,7320,7320,7320,7320,0
|
|
20230807,172300,114651790,7320,7320,7320,7320,0
|
|
20230807,172200,114651790,7320,7320,7320,7320,0
|
|
20230807,172100,114651790,7320,7320,7320,7320,0
|
|
20230807,172000,114651790,7320,7320,7320,7320,0
|
|
20230807,171900,114651790,7320,7320,7320,7320,0
|
|
20230807,171800,114651790,7320,7320,7320,7320,0
|
|
20230807,171700,114651790,7320,7320,7320,7320,0
|
|
20230807,171600,114651790,7320,7320,7320,7320,0
|
|
20230807,171500,114651790,7320,7320,7320,7320,0
|
|
20230807,171400,114651790,7320,7320,7320,7320,0
|
|
20230807,171300,114651790,7320,7320,7320,7320,0
|
|
20230807,171200,114651790,7320,7320,7320,7320,0
|
|
20230807,171100,114651790,7320,7320,7320,7320,0
|
|
20230807,171000,114651790,7320,7320,7320,7320,0
|
|
20230807,170900,114651790,7320,7320,7320,7320,0
|
|
20230807,170800,114651790,7320,7320,7320,7320,0
|
|
20230807,170700,114651790,7320,7320,7320,7320,0
|
|
20230807,170600,114651790,7320,7320,7320,7320,0
|
|
20230807,170500,114651790,7320,7320,7320,7320,0
|
|
20230807,170400,114651790,7320,7320,7320,7320,0
|
|
20230807,170300,114651790,7320,7320,7320,7320,0
|
|
20230807,170200,114651790,7320,7320,7320,7320,0
|
|
20230807,170100,114651790,7320,7320,7320,7320,0
|
|
20230807,170000,114651790,7320,7320,7320,7320,145
|
|
20230807,165900,114651790,7320,7320,7320,7320,0
|
|
20230807,165800,114651790,7320,7320,7320,7320,0
|
|
20230807,165700,114651790,7320,7320,7320,7320,0
|
|
20230807,165600,114651790,7320,7320,7320,7320,0
|
|
20230807,165500,114651790,7320,7320,7320,7320,0
|
|
20230807,165400,114651790,7320,7320,7320,7320,0
|
|
20230807,165300,114651790,7320,7320,7320,7320,0
|
|
20230807,165200,114651790,7320,7320,7320,7320,0
|
|
20230807,165100,114651790,7320,7320,7320,7320,0
|
|
20230807,165000,114651790,7320,7320,7320,7320,0
|
|
20230807,164900,114651790,7320,7320,7320,7320,0
|
|
20230807,164800,114651790,7320,7320,7320,7320,0
|
|
20230807,164700,114651790,7320,7320,7320,7320,0
|
|
20230807,164600,114651790,7320,7320,7320,7320,0
|
|
20230807,164500,114651790,7320,7320,7320,7320,0
|
|
20230807,164400,114651790,7320,7320,7320,7320,0
|
|
20230807,164300,114651790,7320,7320,7320,7320,0
|
|
20230807,164200,114651790,7320,7320,7320,7320,0
|
|
20230807,164100,114651790,7320,7320,7320,7320,0
|
|
20230807,164000,114651790,7320,7320,7320,7320,0
|
|
20230807,163900,114651790,7320,7320,7320,7320,0
|
|
20230807,163800,114651790,7320,7320,7320,7320,0
|
|
20230807,163700,114651790,7320,7320,7320,7320,0
|
|
20230807,163600,114651790,7320,7320,7320,7320,0
|
|
20230807,163500,114651790,7320,7320,7320,7320,0
|
|
20230807,163400,114651790,7320,7320,7320,7320,0
|
|
20230807,163300,114651790,7320,7320,7320,7320,0
|
|
20230807,163200,114651790,7320,7320,7320,7320,0
|
|
20230807,163100,114651790,7320,7320,7320,7320,0
|
|
20230807,163000,114651790,7320,7320,7320,7320,145
|
|
20230807,162900,114651790,7320,7320,7320,7320,0
|
|
20230807,162800,114651790,7320,7320,7320,7320,0
|
|
20230807,162700,114651790,7320,7320,7320,7320,0
|
|
20230807,162600,114651790,7320,7320,7320,7320,0
|
|
20230807,162500,114651790,7320,7320,7320,7320,0
|
|
20230807,162400,114651790,7320,7320,7320,7320,0
|
|
20230807,162300,114651790,7320,7320,7320,7320,0
|
|
20230807,162200,114651790,7320,7320,7320,7320,0
|
|
20230807,162100,114651790,7320,7320,7320,7320,0
|
|
20230807,162000,114651790,7320,7320,7320,7320,0
|
|
20230807,161900,114651790,7320,7320,7320,7320,0
|
|
20230807,161800,114651790,7320,7320,7320,7320,0
|
|
20230807,161700,114651790,7320,7320,7320,7320,0
|
|
20230807,161600,114651790,7320,7320,7320,7320,0
|
|
20230807,161500,114651790,7320,7320,7320,7320,0
|
|
20230807,161400,114651790,7320,7320,7320,7320,0
|
|
20230807,161300,114651790,7320,7320,7320,7320,0
|
|
20230807,161200,114651790,7320,7320,7320,7320,0
|
|
20230807,161100,114651790,7320,7320,7320,7320,0
|
|
20230807,161000,114651790,7320,7320,7320,7320,0
|
|
20230807,160900,114651790,7320,7320,7320,7320,0
|
|
20230807,160800,114651790,7320,7320,7320,7320,0
|
|
20230807,160700,114651790,7320,7320,7320,7320,0
|
|
20230807,160600,114651790,7320,7320,7320,7320,0
|
|
20230807,160500,114651790,7320,7320,7320,7320,0
|
|
20230807,160400,114651790,7320,7320,7320,7320,0
|
|
20230807,160300,114651790,7320,7320,7320,7320,0
|
|
20230807,160200,114651790,7320,7320,7320,7320,0
|
|
20230807,160100,114651790,7320,7320,7320,7320,0
|
|
20230807,160000,114651790,7320,7320,7320,7320,145
|
|
20230807,155900,114651790,7320,7320,7320,7320,0
|
|
20230807,155800,114651790,7320,7320,7320,7320,0
|
|
20230807,155700,114651790,7320,7320,7320,7320,0
|
|
20230807,155600,114651790,7320,7320,7320,7320,0
|
|
20230807,155500,114651790,7320,7320,7320,7320,0
|
|
20230807,155400,114651790,7320,7320,7320,7320,0
|
|
20230807,155300,114651790,7320,7320,7320,7320,0
|
|
20230807,155200,114651790,7320,7320,7320,7320,0
|
|
20230807,155100,114651790,7320,7320,7320,7320,0
|
|
20230807,155000,114651790,7320,7320,7320,7320,0
|
|
20230807,154900,114651790,7320,7320,7320,7320,0
|
|
20230807,154800,114651790,7320,7320,7320,7320,0
|
|
20230807,154700,114651790,7320,7320,7320,7320,0
|
|
20230807,154600,114651790,7320,7320,7320,7320,0
|
|
20230807,154500,114651790,7320,7320,7320,7320,0
|
|
20230807,154400,114651790,7320,7320,7320,7320,0
|
|
20230807,154300,114651790,7320,7320,7320,7320,0
|
|
20230807,154200,114651790,7320,7320,7320,7320,0
|
|
20230807,154100,114651790,7320,7320,7320,7320,0
|
|
20230807,154000,114651790,7320,7320,7320,7320,0
|
|
20230807,153900,114651790,7320,7320,7320,7320,0
|
|
20230807,153800,114651790,7320,7320,7320,7320,0
|
|
20230807,153700,114651790,7320,7320,7320,7320,0
|
|
20230807,153600,114651790,7320,7320,7320,7320,0
|
|
20230807,153500,114651790,7320,7320,7320,7320,0
|
|
20230807,153400,114651790,7320,7320,7320,7320,0
|
|
20230807,153300,114651790,7320,7320,7320,7320,0
|
|
20230807,153200,114651790,7320,7320,7320,7320,0
|
|
20230807,153100,114651790,7320,7320,7320,7320,0
|
|
20230807,153000,114651790,7320,7320,7320,7320,290
|
|
20230807,152900,113590390,7310,7310,7310,7310,0
|
|
20230807,152800,113590390,7310,7310,7310,7310,0
|
|
20230807,152700,113590390,7310,7310,7310,7310,0
|
|
20230807,152600,113590390,7310,7310,7310,7310,0
|
|
20230807,152500,113590390,7310,7310,7310,7310,0
|
|
20230807,152400,113590390,7310,7310,7310,7310,0
|
|
20230807,152300,113590390,7310,7310,7310,7310,0
|
|
20230807,152200,113590390,7310,7310,7310,7310,0
|
|
20230807,152100,113590390,7310,7310,7310,7310,0
|
|
20230807,152000,113590390,7310,7310,7310,7310,0
|
|
20230807,151900,113590390,7310,7300,7310,7250,256
|
|
20230807,151800,111722710,7300,7300,7300,7300,1
|
|
20230807,151700,111715410,7310,7310,7310,7310,1
|
|
20230807,151600,111708100,7310,7310,7310,7310,0
|
|
20230807,151500,111708100,7310,7310,7310,7310,0
|
|
20230807,151400,111708100,7310,7310,7310,7310,0
|
|
20230807,151300,111708100,7310,7310,7310,7310,0
|
|
20230807,151200,111708100,7310,7310,7310,7310,0
|
|
20230807,151100,111708100,7310,7310,7310,7310,0
|
|
20230807,151000,111708100,7310,7310,7310,7310,0
|
|
20230807,150900,111708100,7310,7310,7310,7310,0
|
|
20230807,150800,111708100,7310,7310,7310,7310,0
|
|
20230807,150700,111708100,7310,7310,7310,7310,0
|
|
20230807,150600,111708100,7310,7310,7310,7310,0
|
|
20230807,150500,111708100,7310,7310,7310,7310,15
|
|
20230807,150400,111598450,7310,7310,7310,7310,0
|
|
20230807,150300,111598450,7310,7310,7310,7310,0
|
|
20230807,150200,111598450,7310,7310,7310,7310,0
|
|
20230807,150100,111598450,7310,7310,7310,7310,0
|
|
20230807,150000,111598450,7310,7270,7310,7260,136
|
|
20230807,145900,110608140,7310,7310,7310,7310,0
|
|
20230807,145800,110608140,7310,7310,7310,7310,0
|
|
20230807,145700,110608140,7310,7310,7310,7310,0
|
|
20230807,145600,110608140,7310,7310,7310,7310,0
|
|
20230807,145500,110608140,7310,7310,7310,7310,0
|
|
20230807,145400,110608140,7310,7310,7310,7310,0
|
|
20230807,145300,110608140,7310,7310,7310,7310,0
|
|
20230807,145200,110608140,7310,7310,7310,7310,0
|
|
20230807,145100,110608140,7310,7310,7310,7310,0
|
|
20230807,145000,110608140,7310,7310,7310,7310,0
|
|
20230807,144900,110608140,7310,7310,7310,7310,0
|
|
20230807,144800,110608140,7310,7310,7310,7310,5
|
|
20230807,144700,110571590,7270,7270,7270,7270,90
|
|
20230807,144600,109917290,7320,7320,7320,7320,0
|
|
20230807,144500,109917290,7320,7320,7320,7320,0
|
|
20230807,144400,109917290,7320,7320,7320,7320,0
|
|
20230807,144300,109917290,7320,7320,7320,7320,0
|
|
20230807,144200,109917290,7320,7320,7320,7320,0
|
|
20230807,144100,109917290,7320,7320,7320,7320,0
|
|
20230807,144000,109917290,7320,7320,7320,7320,0
|
|
20230807,143900,109917290,7320,7320,7320,7320,0
|
|
20230807,143800,109917290,7320,7320,7320,7320,0
|
|
20230807,143700,109917290,7320,7320,7320,7320,0
|
|
20230807,143600,109917290,7320,7320,7320,7320,0
|
|
20230807,143500,109917290,7320,7320,7320,7320,0
|
|
20230807,143400,109917290,7320,7320,7320,7320,0
|
|
20230807,143300,109917290,7320,7320,7320,7320,5
|
|
20230807,143200,109880690,7270,7320,7320,7270,78
|
|
20230807,143100,109312630,7320,7320,7320,7320,0
|
|
20230807,143000,109312630,7320,7320,7320,7320,0
|
|
20230807,142900,109312630,7320,7320,7320,7320,0
|
|
20230807,142800,109312630,7320,7320,7320,7320,0
|
|
20230807,142700,109312630,7320,7320,7320,7320,0
|
|
20230807,142600,109312630,7320,7320,7320,7320,0
|
|
20230807,142500,109312630,7320,7320,7320,7320,45
|
|
20230807,142400,108983230,7320,7320,7320,7320,0
|
|
20230807,142300,108983230,7320,7320,7320,7320,0
|
|
20230807,142200,108983230,7320,7320,7320,7320,0
|
|
20230807,142100,108983230,7320,7320,7320,7320,0
|
|
20230807,142000,108983230,7320,7320,7320,7320,0
|
|
20230807,141900,108983230,7320,7320,7320,7320,0
|
|
20230807,141800,108983230,7320,7320,7320,7320,0
|
|
20230807,141700,108983230,7320,7320,7320,7320,0
|
|
20230807,141600,108983230,7320,7320,7320,7320,7
|
|
20230807,141500,108931990,7320,7320,7320,7320,0
|
|
20230807,141400,108931990,7320,7320,7320,7320,0
|
|
20230807,141300,108931990,7320,7320,7320,7320,0
|
|
20230807,141200,108931990,7320,7320,7320,7320,0
|
|
20230807,141100,108931990,7320,7320,7320,7320,0
|
|
20230807,141000,108931990,7320,7320,7320,7320,0
|
|
20230807,140900,108931990,7320,7320,7320,7320,0
|
|
20230807,140800,108931990,7320,7320,7320,7320,0
|
|
20230807,140700,108931990,7320,7320,7320,7320,0
|
|
20230807,140600,108931990,7320,7320,7320,7320,0
|
|
20230807,140500,108931990,7320,7320,7320,7320,0
|
|
20230807,140400,108931990,7320,7320,7320,7320,0
|
|
20230807,140300,108931990,7320,7320,7320,7320,0
|
|
20230807,140200,108931990,7320,7320,7320,7320,0
|
|
20230807,140100,108931990,7320,7320,7320,7320,0
|
|
20230807,140000,108931990,7320,7320,7320,7320,100
|
|
20230807,135900,108199990,7270,7270,7270,7270,7
|
|
20230807,135800,108149100,7320,7280,7320,7280,177
|
|
20230807,135700,106858540,7280,7310,7310,7280,359
|
|
20230807,135600,104238110,7340,7340,7340,7340,0
|
|
20230807,135500,104238110,7340,7340,7340,7340,0
|
|
20230807,135400,104238110,7340,7340,7340,7340,0
|
|
20230807,135300,104238110,7340,7340,7340,7340,0
|
|
20230807,135200,104238110,7340,7340,7340,7340,0
|
|
20230807,135100,104238110,7340,7340,7340,7340,0
|
|
20230807,135000,104238110,7340,7340,7340,7340,0
|
|
20230807,134900,104238110,7340,7340,7340,7340,0
|
|
20230807,134800,104238110,7340,7340,7340,7340,0
|
|
20230807,134700,104238110,7340,7340,7340,7340,0
|
|
20230807,134600,104238110,7340,7340,7340,7340,0
|
|
20230807,134500,104238110,7340,7340,7340,7340,0
|
|
20230807,134400,104238110,7340,7340,7340,7340,0
|
|
20230807,134300,104238110,7340,7340,7340,7340,0
|
|
20230807,134200,104238110,7340,7340,7340,7340,30
|
|
20230807,134100,104017910,7340,7340,7340,7340,0
|
|
20230807,134000,104017910,7340,7330,7340,7330,50
|
|
20230807,133900,103651290,7300,7300,7300,7300,0
|
|
20230807,133800,103651290,7300,7300,7300,7300,0
|
|
20230807,133700,103651290,7300,7300,7300,7300,1000
|
|
20230807,133600,96351290,7340,7340,7340,7340,0
|
|
20230807,133500,96351290,7340,7310,7340,7300,250
|
|
20230807,133400,94523320,7330,7330,7330,7330,0
|
|
20230807,133300,94523320,7330,7330,7330,7330,0
|
|
20230807,133200,94523320,7330,7330,7330,7330,50
|
|
20230807,133100,94156820,7300,7300,7300,7300,0
|
|
20230807,133000,94156820,7300,7310,7310,7300,1087
|
|
20230807,132900,86220720,7340,7340,7340,7340,0
|
|
20230807,132800,86220720,7340,7340,7340,7340,0
|
|
20230807,132700,86220720,7340,7340,7340,7340,50
|
|
20230807,132600,85853720,7330,7330,7330,7330,0
|
|
20230807,132500,85853720,7330,7330,7330,7330,100
|
|
20230807,132400,85120720,7340,7340,7340,7340,0
|
|
20230807,132300,85120720,7340,7340,7340,7340,0
|
|
20230807,132200,85120720,7340,7340,7340,7340,0
|
|
20230807,132100,85120720,7340,7340,7340,7340,0
|
|
20230807,132000,85120720,7340,7340,7340,7340,0
|
|
20230807,131900,85120720,7340,7340,7340,7340,0
|
|
20230807,131800,85120720,7340,7340,7340,7340,0
|
|
20230807,131700,85120720,7340,7340,7340,7340,0
|
|
20230807,131600,85120720,7340,7340,7340,7340,0
|
|
20230807,131500,85120720,7340,7340,7340,7340,0
|
|
20230807,131400,85120720,7340,7340,7340,7340,0
|
|
20230807,131300,85120720,7340,7340,7340,7340,10
|
|
20230807,131200,85047320,7340,7340,7340,7340,0
|
|
20230807,131100,85047320,7340,7340,7340,7340,0
|
|
20230807,131000,85047320,7340,7340,7340,7340,0
|
|
20230807,130900,85047320,7340,7340,7340,7340,0
|
|
20230807,130800,85047320,7340,7340,7340,7340,0
|
|
20230807,130700,85047320,7340,7340,7340,7340,50
|
|
20230807,130600,84680320,7300,7300,7300,7300,173
|
|
20230807,130500,83417420,7300,7300,7300,7300,0
|
|
20230807,130400,83417420,7300,7290,7300,7290,50
|
|
20230807,130300,83052740,7300,7300,7300,7300,0
|
|
20230807,130200,83052740,7300,7300,7300,7300,0
|
|
20230807,130100,83052740,7300,7300,7300,7300,0
|
|
20230807,130000,83052740,7300,7300,7300,7300,0
|
|
20230807,125900,83052740,7300,7300,7300,7300,0
|
|
20230807,125800,83052740,7300,7300,7300,7300,9
|
|
20230807,125700,82987040,7340,7340,7340,7340,0
|
|
20230807,125600,82987040,7340,7340,7340,7340,0
|
|
20230807,125500,82987040,7340,7340,7340,7340,0
|
|
20230807,125400,82987040,7340,7340,7340,7340,0
|
|
20230807,125300,82987040,7340,7340,7340,7340,0
|
|
20230807,125200,82987040,7340,7340,7340,7340,0
|
|
20230807,125100,82987040,7340,7340,7340,7340,0
|
|
20230807,125000,82987040,7340,7340,7340,7340,10
|
|
20230807,124900,82913640,7340,7340,7340,7340,0
|
|
20230807,124800,82913640,7340,7340,7340,7340,0
|
|
20230807,124700,82913640,7340,7340,7340,7340,0
|
|
20230807,124600,82913640,7340,7340,7340,7340,0
|
|
20230807,124500,82913640,7340,7340,7340,7340,0
|
|
20230807,124400,82913640,7340,7340,7340,7340,0
|
|
20230807,124300,82913640,7340,7340,7340,7340,0
|
|
20230807,124200,82913640,7340,7340,7340,7340,0
|
|
20230807,124100,82913640,7340,7340,7340,7340,0
|
|
20230807,124000,82913640,7340,7340,7340,7340,0
|
|
20230807,123900,82913640,7340,7340,7340,7340,0
|
|
20230807,123800,82913640,7340,7340,7340,7340,0
|
|
20230807,123700,82913640,7340,7340,7340,7340,0
|
|
20230807,123600,82913640,7340,7340,7340,7340,0
|
|
20230807,123500,82913640,7340,7340,7340,7340,0
|
|
20230807,123400,82913640,7340,7340,7340,7340,0
|
|
20230807,123300,82913640,7340,7340,7340,7340,0
|
|
20230807,123200,82913640,7340,7340,7340,7340,0
|
|
20230807,123100,82913640,7340,7340,7340,7340,0
|
|
20230807,123000,82913640,7340,7340,7340,7340,0
|
|
20230807,122900,82913640,7340,7340,7340,7340,0
|
|
20230807,122800,82913640,7340,7340,7340,7340,0
|
|
20230807,122700,82913640,7340,7340,7340,7340,0
|
|
20230807,122600,82913640,7340,7340,7340,7340,0
|
|
20230807,122500,82913640,7340,7300,7340,7250,400
|
|
20230807,122400,79999670,7340,7300,7340,7300,80
|
|
20230807,122300,79413670,7340,7340,7340,7340,0
|
|
20230807,122200,79413670,7340,7340,7340,7340,0
|
|
20230807,122100,79413670,7340,7340,7340,7340,0
|
|
20230807,122000,79413670,7340,7330,7340,7330,50
|
|
20230807,121900,79046870,7300,7300,7300,7300,65
|
|
20230807,121800,78572370,7300,7300,7300,7300,0
|
|
20230807,121700,78572370,7300,7300,7300,7300,11
|
|
20230807,121600,78492070,7350,7350,7350,7350,0
|
|
20230807,121500,78492070,7350,7350,7350,7350,0
|
|
20230807,121400,78492070,7350,7350,7350,7350,0
|
|
20230807,121300,78492070,7350,7350,7350,7350,0
|
|
20230807,121200,78492070,7350,7350,7350,7350,0
|
|
20230807,121100,78492070,7350,7350,7350,7350,0
|
|
20230807,121000,78492070,7350,7350,7350,7350,0
|
|
20230807,120900,78492070,7350,7350,7350,7350,0
|
|
20230807,120800,78492070,7350,7350,7350,7350,0
|
|
20230807,120700,78492070,7350,7350,7350,7350,0
|
|
20230807,120600,78492070,7350,7350,7350,7350,0
|
|
20230807,120500,78492070,7350,7350,7350,7350,0
|
|
20230807,120400,78492070,7350,7350,7350,7350,0
|
|
20230807,120300,78492070,7350,7350,7350,7350,0
|
|
20230807,120200,78492070,7350,7350,7350,7350,0
|
|
20230807,120100,78492070,7350,7350,7350,7350,0
|
|
20230807,120000,78492070,7350,7350,7350,7350,0
|
|
20230807,115900,78492070,7350,7350,7350,7350,0
|
|
20230807,115800,78492070,7350,7350,7350,7350,0
|
|
20230807,115700,78492070,7350,7350,7350,7350,0
|
|
20230807,115600,78492070,7350,7350,7350,7350,0
|
|
20230807,115500,78492070,7350,7350,7350,7350,0
|
|
20230807,115400,78492070,7350,7350,7350,7350,0
|
|
20230807,115300,78492070,7350,7350,7350,7350,0
|
|
20230807,115200,78492070,7350,7350,7350,7350,0
|
|
20230807,115100,78492070,7350,7350,7350,7350,0
|
|
20230807,115000,78492070,7350,7350,7350,7350,0
|
|
20230807,114900,78492070,7350,7350,7350,7350,0
|
|
20230807,114800,78492070,7350,7350,7350,7350,10
|
|
20230807,114700,78418570,7350,7350,7350,7350,0
|
|
20230807,114600,78418570,7350,7350,7350,7350,0
|
|
20230807,114500,78418570,7350,7350,7350,7350,0
|
|
20230807,114400,78418570,7350,7350,7350,7350,0
|
|
20230807,114300,78418570,7350,7350,7350,7350,0
|
|
20230807,114200,78418570,7350,7350,7350,7350,0
|
|
20230807,114100,78418570,7350,7350,7350,7350,0
|
|
20230807,114000,78418570,7350,7350,7350,7350,0
|
|
20230807,113900,78418570,7350,7350,7350,7350,0
|
|
20230807,113800,78418570,7350,7350,7350,7350,0
|
|
20230807,113700,78418570,7350,7350,7350,7350,0
|
|
20230807,113600,78418570,7350,7320,7350,7290,1324
|
|
20230807,113500,68743960,7340,7340,7340,7340,0
|
|
20230807,113400,68743960,7340,7340,7340,7340,0
|
|
20230807,113300,68743960,7340,7340,7340,7340,0
|
|
20230807,113200,68743960,7340,7340,7340,7340,0
|
|
20230807,113100,68743960,7340,7340,7340,7340,330
|
|
20230807,113000,66321760,7340,7340,7340,7340,0
|
|
20230807,112900,66321760,7340,7340,7340,7340,0
|
|
20230807,112800,66321760,7340,7340,7340,7340,0
|
|
20230807,112700,66321760,7340,7340,7340,7340,100
|
|
20230807,112600,65587760,7340,7340,7340,7340,0
|
|
20230807,112500,65587760,7340,7340,7340,7340,0
|
|
20230807,112400,65587760,7340,7340,7340,7340,0
|
|
20230807,112300,65587760,7340,7340,7340,7340,120
|
|
20230807,112200,64706960,7360,7360,7360,7360,0
|
|
20230807,112100,64706960,7360,7360,7360,7360,0
|
|
20230807,112000,64706960,7360,7360,7360,7360,0
|
|
20230807,111900,64706960,7360,7360,7360,7360,0
|
|
20230807,111800,64706960,7360,7360,7360,7360,0
|
|
20230807,111700,64706960,7360,7360,7360,7360,0
|
|
20230807,111600,64706960,7360,7360,7360,7360,1
|
|
20230807,111500,64699600,7340,7340,7340,7340,0
|
|
20230807,111400,64699600,7340,7340,7340,7340,0
|
|
20230807,111300,64699600,7340,7340,7340,7340,0
|
|
20230807,111200,64699600,7340,7340,7340,7340,0
|
|
20230807,111100,64699600,7340,7330,7340,7330,161
|
|
20230807,111000,63519390,7330,7330,7330,7330,0
|
|
20230807,110900,63519390,7330,7330,7330,7330,0
|
|
20230807,110800,63519390,7330,7330,7330,7330,97
|
|
20230807,110700,62808380,7330,7360,7360,7330,2735
|
|
20230807,110600,42729990,7350,7350,7350,7350,0
|
|
20230807,110500,42729990,7350,7350,7350,7350,0
|
|
20230807,110400,42729990,7350,7350,7350,7350,0
|
|
20230807,110300,42729990,7350,7350,7350,7350,0
|
|
20230807,110200,42729990,7350,7350,7350,7350,20
|
|
20230807,110100,42582990,7350,7350,7350,7350,188
|
|
20230807,110000,41201190,7350,7350,7350,7350,0
|
|
20230807,105900,41201190,7350,7350,7350,7350,0
|
|
20230807,105800,41201190,7350,7350,7350,7350,58
|
|
20230807,105700,40774890,7350,7350,7350,7350,3
|
|
20230807,105600,40752840,7350,7350,7350,7350,619
|
|
20230807,105500,36203190,7380,7380,7380,7380,0
|
|
20230807,105400,36203190,7380,7380,7380,7380,0
|
|
20230807,105300,36203190,7380,7380,7380,7380,0
|
|
20230807,105200,36203190,7380,7380,7380,7380,0
|
|
20230807,105100,36203190,7380,7380,7380,7380,0
|
|
20230807,105000,36203190,7380,7380,7380,7380,0
|
|
20230807,104900,36203190,7380,7380,7380,7380,1
|
|
20230807,104800,36195810,7390,7390,7390,7390,0
|
|
20230807,104700,36195810,7390,7390,7390,7390,0
|
|
20230807,104600,36195810,7390,7390,7390,7390,0
|
|
20230807,104500,36195810,7390,7390,7390,7390,0
|
|
20230807,104400,36195810,7390,7390,7390,7390,0
|
|
20230807,104300,36195810,7390,7390,7390,7390,0
|
|
20230807,104200,36195810,7390,7390,7390,7390,0
|
|
20230807,104100,36195810,7390,7390,7390,7390,0
|
|
20230807,104000,36195810,7390,7390,7390,7390,0
|
|
20230807,103900,36195810,7390,7390,7390,7390,0
|
|
20230807,103800,36195810,7390,7390,7390,7390,0
|
|
20230807,103700,36195810,7390,7390,7390,7390,0
|
|
20230807,103600,36195810,7390,7390,7390,7390,2
|
|
20230807,103500,36181030,7390,7390,7390,7390,0
|
|
20230807,103400,36181030,7390,7390,7390,7390,0
|
|
20230807,103300,36181030,7390,7390,7390,7390,2
|
|
20230807,103200,36166250,7370,7370,7370,7370,0
|
|
20230807,103100,36166250,7370,7370,7370,7370,160
|
|
20230807,103000,34987050,7340,7340,7340,7340,0
|
|
20230807,102900,34987050,7340,7340,7340,7340,0
|
|
20230807,102800,34987050,7340,7340,7340,7340,0
|
|
20230807,102700,34987050,7340,7340,7340,7340,0
|
|
20230807,102600,34987050,7340,7350,7350,7340,450
|
|
20230807,102500,31682550,7340,7340,7340,7340,0
|
|
20230807,102400,31682550,7340,7340,7340,7340,0
|
|
20230807,102300,31682550,7340,7340,7340,7340,0
|
|
20230807,102200,31682550,7340,7340,7340,7340,0
|
|
20230807,102100,31682550,7340,7340,7340,7340,0
|
|
20230807,102000,31682550,7340,7340,7340,7340,0
|
|
20230807,101900,31682550,7340,7340,7340,7340,0
|
|
20230807,101800,31682550,7340,7340,7350,7340,652
|
|
20230807,101700,26896240,7350,7350,7350,7350,10
|
|
20230807,101600,26822740,7350,7350,7350,7350,0
|
|
20230807,101500,26822740,7350,7360,7360,7350,635
|
|
20230807,101400,22155470,7370,7390,7390,7370,48
|
|
20230807,101300,21801550,7390,7390,7390,7390,0
|
|
20230807,101200,21801550,7390,7390,7390,7390,0
|
|
20230807,101100,21801550,7390,7390,7390,7390,0
|
|
20230807,101000,21801550,7390,7390,7390,7390,0
|
|
20230807,100900,21801550,7390,7390,7390,7390,0
|
|
20230807,100800,21801550,7390,7390,7390,7390,0
|
|
20230807,100700,21801550,7390,7390,7390,7390,1
|
|
20230807,100600,21794160,7390,7390,7390,7390,0
|
|
20230807,100500,21794160,7390,7390,7390,7390,0
|
|
20230807,100400,21794160,7390,7390,7390,7390,0
|
|
20230807,100300,21794160,7390,7390,7390,7390,0
|
|
20230807,100200,21794160,7390,7390,7390,7390,0
|
|
20230807,100100,21794160,7390,7390,7390,7390,0
|
|
20230807,100000,21794160,7390,7390,7390,7390,0
|
|
20230807,095900,21794160,7390,7390,7390,7390,0
|
|
20230807,095800,21794160,7390,7390,7390,7390,0
|
|
20230807,095700,21794160,7390,7390,7390,7390,0
|
|
20230807,095600,21794160,7390,7390,7390,7390,0
|
|
20230807,095500,21794160,7390,7390,7390,7390,10
|
|
20230807,095400,21720260,7390,7390,7390,7390,0
|
|
20230807,095300,21720260,7390,7390,7390,7390,0
|
|
20230807,095200,21720260,7390,7390,7390,7390,0
|
|
20230807,095100,21720260,7390,7390,7390,7390,0
|
|
20230807,095000,21720260,7390,7390,7390,7390,4
|
|
20230807,094900,21690700,7400,7400,7400,7400,0
|
|
20230807,094800,21690700,7400,7400,7400,7400,1
|
|
20230807,094700,21683300,7400,7400,7400,7400,400
|
|
20230807,094600,18723300,7400,7400,7400,7400,0
|
|
20230807,094500,18723300,7400,7400,7400,7400,0
|
|
20230807,094400,18723300,7400,7400,7400,7400,0
|
|
20230807,094300,18723300,7400,7400,7400,7400,0
|
|
20230807,094200,18723300,7400,7400,7400,7400,0
|
|
20230807,094100,18723300,7400,7400,7400,7400,1
|
|
20230807,094000,18715900,7400,7400,7400,7400,0
|
|
20230807,093900,18715900,7400,7400,7400,7400,0
|
|
20230807,093800,18715900,7400,7400,7400,7400,0
|
|
20230807,093700,18715900,7400,7400,7400,7400,0
|
|
20230807,093600,18715900,7400,7400,7400,7400,0
|
|
20230807,093500,18715900,7400,7400,7400,7400,0
|
|
20230807,093400,18715900,7400,7400,7400,7400,1
|
|
20230807,093300,18708500,7360,7370,7370,7360,130
|
|
20230807,093200,17751670,7360,7360,7360,7360,0
|
|
20230807,093100,17751670,7360,7360,7360,7360,0
|
|
20230807,093000,17751670,7360,7360,7360,7360,0
|
|
20230807,092900,17751670,7360,7360,7360,7360,0
|
|
20230807,092800,17751670,7360,7360,7360,7360,0
|
|
20230807,092700,17751670,7360,7360,7360,7360,0
|
|
20230807,092600,17751670,7360,7400,7400,7360,200
|
|
20230807,092500,16278230,7400,7400,7400,7400,62
|
|
20230807,092400,15819430,7400,7400,7400,7400,0
|
|
20230807,092300,15819430,7400,7360,7400,7360,270
|
|
20230807,092200,13821470,7400,7400,7400,7400,0
|
|
20230807,092100,13821470,7400,7400,7400,7400,1
|
|
20230807,092000,13814070,7390,7390,7390,7390,0
|
|
20230807,091900,13814070,7390,7390,7390,7390,0
|
|
20230807,091800,13814070,7390,7390,7390,7390,30
|
|
20230807,091700,13592370,7380,7380,7380,7380,100
|
|
20230807,091600,12854370,7390,7390,7390,7390,0
|
|
20230807,091500,12854370,7390,7390,7390,7390,1
|
|
20230807,091400,12846980,7370,7380,7380,7370,135
|
|
20230807,091300,11851520,7390,7390,7390,7390,8
|
|
20230807,091200,11792400,7380,7380,7380,7380,0
|
|
20230807,091100,11792400,7380,7380,7380,7380,0
|
|
20230807,091000,11792400,7380,7380,7380,7380,0
|
|
20230807,090900,11792400,7380,7380,7380,7380,222
|
|
20230807,090800,10154040,7410,7410,7410,7410,0
|
|
20230807,090700,10154040,7410,7410,7410,7410,0
|
|
20230807,090600,10154040,7410,7410,7410,7410,0
|
|
20230807,090500,10154040,7410,7410,7410,7410,0
|
|
20230807,090400,10154040,7410,7410,7410,7410,101
|
|
20230807,090300,9405630,7410,7410,7410,7410,843
|
|
20230807,090200,3159000,7410,7410,7410,7410,81
|
|
20230807,090100,2558790,7450,7450,7450,7450,0
|
|
20230807,090000,2558790,7450,7440,7450,7430,344
|