693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,203000,99827290,7280,7280,7280,7280,1076
|
|
20230808,202900,99827290,7280,7280,7280,7280,0
|
|
20230808,202800,99827290,7280,7280,7280,7280,0
|
|
20230808,202700,99827290,7280,7280,7280,7280,0
|
|
20230808,202600,99827290,7280,7280,7280,7280,0
|
|
20230808,202500,99827290,7280,7280,7280,7280,0
|
|
20230808,202400,99827290,7280,7280,7280,7280,0
|
|
20230808,202300,99827290,7280,7280,7280,7280,0
|
|
20230808,202200,99827290,7280,7280,7280,7280,0
|
|
20230808,202100,99827290,7280,7280,7280,7280,0
|
|
20230808,202000,99827290,7280,7280,7280,7280,0
|
|
20230808,201900,99827290,7280,7280,7280,7280,0
|
|
20230808,201800,99827290,7280,7280,7280,7280,0
|
|
20230808,201700,99827290,7280,7280,7280,7280,0
|
|
20230808,201600,99827290,7280,7280,7280,7280,0
|
|
20230808,201500,99827290,7280,7280,7280,7280,0
|
|
20230808,201400,99827290,7280,7280,7280,7280,0
|
|
20230808,201300,99827290,7280,7280,7280,7280,0
|
|
20230808,201200,99827290,7280,7280,7280,7280,0
|
|
20230808,201100,99827290,7280,7280,7280,7280,0
|
|
20230808,201000,99827290,7280,7280,7280,7280,0
|
|
20230808,200900,99827290,7280,7280,7280,7280,0
|
|
20230808,200800,99827290,7280,7280,7280,7280,0
|
|
20230808,200700,99827290,7280,7280,7280,7280,0
|
|
20230808,200600,99827290,7280,7280,7280,7280,0
|
|
20230808,200500,99827290,7280,7280,7280,7280,0
|
|
20230808,200400,99827290,7280,7280,7280,7280,0
|
|
20230808,200300,99827290,7280,7280,7280,7280,0
|
|
20230808,200200,99827290,7280,7280,7280,7280,0
|
|
20230808,200100,99827290,7280,7280,7280,7280,0
|
|
20230808,200000,99827290,7280,7280,7280,7280,1076
|
|
20230808,195900,99827290,7280,7280,7280,7280,0
|
|
20230808,195800,99827290,7280,7280,7280,7280,0
|
|
20230808,195700,99827290,7280,7280,7280,7280,0
|
|
20230808,195600,99827290,7280,7280,7280,7280,0
|
|
20230808,195500,99827290,7280,7280,7280,7280,0
|
|
20230808,195400,99827290,7280,7280,7280,7280,0
|
|
20230808,195300,99827290,7280,7280,7280,7280,0
|
|
20230808,195200,99827290,7280,7280,7280,7280,0
|
|
20230808,195100,99827290,7280,7280,7280,7280,0
|
|
20230808,195000,99827290,7280,7280,7280,7280,0
|
|
20230808,194900,99827290,7280,7280,7280,7280,0
|
|
20230808,194800,99827290,7280,7280,7280,7280,0
|
|
20230808,194700,99827290,7280,7280,7280,7280,0
|
|
20230808,194600,99827290,7280,7280,7280,7280,0
|
|
20230808,194500,99827290,7280,7280,7280,7280,0
|
|
20230808,194400,99827290,7280,7280,7280,7280,0
|
|
20230808,194300,99827290,7280,7280,7280,7280,0
|
|
20230808,194200,99827290,7280,7280,7280,7280,0
|
|
20230808,194100,99827290,7280,7280,7280,7280,0
|
|
20230808,194000,99827290,7280,7280,7280,7280,0
|
|
20230808,193900,99827290,7280,7280,7280,7280,0
|
|
20230808,193800,99827290,7280,7280,7280,7280,0
|
|
20230808,193700,99827290,7280,7280,7280,7280,0
|
|
20230808,193600,99827290,7280,7280,7280,7280,0
|
|
20230808,193500,99827290,7280,7280,7280,7280,0
|
|
20230808,193400,99827290,7280,7280,7280,7280,0
|
|
20230808,193300,99827290,7280,7280,7280,7280,0
|
|
20230808,193200,99827290,7280,7280,7280,7280,0
|
|
20230808,193100,99827290,7280,7280,7280,7280,0
|
|
20230808,193000,99827290,7280,7280,7280,7280,1076
|
|
20230808,192900,99827290,7280,7280,7280,7280,0
|
|
20230808,192800,99827290,7280,7280,7280,7280,0
|
|
20230808,192700,99827290,7280,7280,7280,7280,0
|
|
20230808,192600,99827290,7280,7280,7280,7280,0
|
|
20230808,192500,99827290,7280,7280,7280,7280,0
|
|
20230808,192400,99827290,7280,7280,7280,7280,0
|
|
20230808,192300,99827290,7280,7280,7280,7280,0
|
|
20230808,192200,99827290,7280,7280,7280,7280,0
|
|
20230808,192100,99827290,7280,7280,7280,7280,0
|
|
20230808,192000,99827290,7280,7280,7280,7280,0
|
|
20230808,191900,99827290,7280,7280,7280,7280,0
|
|
20230808,191800,99827290,7280,7280,7280,7280,0
|
|
20230808,191700,99827290,7280,7280,7280,7280,0
|
|
20230808,191600,99827290,7280,7280,7280,7280,0
|
|
20230808,191500,99827290,7280,7280,7280,7280,0
|
|
20230808,191400,99827290,7280,7280,7280,7280,0
|
|
20230808,191300,99827290,7280,7280,7280,7280,0
|
|
20230808,191200,99827290,7280,7280,7280,7280,0
|
|
20230808,191100,99827290,7280,7280,7280,7280,0
|
|
20230808,191000,99827290,7280,7280,7280,7280,0
|
|
20230808,190900,99827290,7280,7280,7280,7280,0
|
|
20230808,190800,99827290,7280,7280,7280,7280,0
|
|
20230808,190700,99827290,7280,7280,7280,7280,0
|
|
20230808,190600,99827290,7280,7280,7280,7280,0
|
|
20230808,190500,99827290,7280,7280,7280,7280,0
|
|
20230808,190400,99827290,7280,7280,7280,7280,0
|
|
20230808,190300,99827290,7280,7280,7280,7280,0
|
|
20230808,190200,99827290,7280,7280,7280,7280,0
|
|
20230808,190100,99827290,7280,7280,7280,7280,0
|
|
20230808,190000,99827290,7280,7280,7280,7280,1076
|
|
20230808,185900,99827290,7280,7280,7280,7280,0
|
|
20230808,185800,99827290,7280,7280,7280,7280,0
|
|
20230808,185700,99827290,7280,7280,7280,7280,0
|
|
20230808,185600,99827290,7280,7280,7280,7280,0
|
|
20230808,185500,99827290,7280,7280,7280,7280,0
|
|
20230808,185400,99827290,7280,7280,7280,7280,0
|
|
20230808,185300,99827290,7280,7280,7280,7280,0
|
|
20230808,185200,99827290,7280,7280,7280,7280,0
|
|
20230808,185100,99827290,7280,7280,7280,7280,0
|
|
20230808,185000,99827290,7280,7280,7280,7280,0
|
|
20230808,184900,99827290,7280,7280,7280,7280,0
|
|
20230808,184800,99827290,7280,7280,7280,7280,0
|
|
20230808,184700,99827290,7280,7280,7280,7280,0
|
|
20230808,184600,99827290,7280,7280,7280,7280,0
|
|
20230808,184500,99827290,7280,7280,7280,7280,0
|
|
20230808,184400,99827290,7280,7280,7280,7280,0
|
|
20230808,184300,99827290,7280,7280,7280,7280,0
|
|
20230808,184200,99827290,7280,7280,7280,7280,0
|
|
20230808,184100,99827290,7280,7280,7280,7280,0
|
|
20230808,184000,99827290,7280,7280,7280,7280,0
|
|
20230808,183900,99827290,7280,7280,7280,7280,0
|
|
20230808,183800,99827290,7280,7280,7280,7280,0
|
|
20230808,183700,99827290,7280,7280,7280,7280,0
|
|
20230808,183600,99827290,7280,7280,7280,7280,0
|
|
20230808,183500,99827290,7280,7280,7280,7280,0
|
|
20230808,183400,99827290,7280,7280,7280,7280,0
|
|
20230808,183300,99827290,7280,7280,7280,7280,0
|
|
20230808,183200,99827290,7280,7280,7280,7280,0
|
|
20230808,183100,99827290,7280,7280,7280,7280,0
|
|
20230808,183000,99827290,7280,7280,7280,7280,1076
|
|
20230808,182900,99827290,7280,7280,7280,7280,0
|
|
20230808,182800,99827290,7280,7280,7280,7280,0
|
|
20230808,182700,99827290,7280,7280,7280,7280,0
|
|
20230808,182600,99827290,7280,7280,7280,7280,0
|
|
20230808,182500,99827290,7280,7280,7280,7280,0
|
|
20230808,182400,99827290,7280,7280,7280,7280,0
|
|
20230808,182300,99827290,7280,7280,7280,7280,0
|
|
20230808,182200,99827290,7280,7280,7280,7280,0
|
|
20230808,182100,99827290,7280,7280,7280,7280,0
|
|
20230808,182000,99827290,7280,7280,7280,7280,0
|
|
20230808,181900,99827290,7280,7280,7280,7280,0
|
|
20230808,181800,99827290,7280,7280,7280,7280,0
|
|
20230808,181700,99827290,7280,7280,7280,7280,0
|
|
20230808,181600,99827290,7280,7280,7280,7280,0
|
|
20230808,181500,99827290,7280,7280,7280,7280,0
|
|
20230808,181400,99827290,7280,7280,7280,7280,0
|
|
20230808,181300,99827290,7280,7280,7280,7280,0
|
|
20230808,181200,99827290,7280,7280,7280,7280,0
|
|
20230808,181100,99827290,7280,7280,7280,7280,0
|
|
20230808,181000,99827290,7280,7280,7280,7280,0
|
|
20230808,180900,99827290,7280,7280,7280,7280,0
|
|
20230808,180800,99827290,7280,7280,7280,7280,0
|
|
20230808,180700,99827290,7280,7280,7280,7280,0
|
|
20230808,180600,99827290,7280,7280,7280,7280,0
|
|
20230808,180500,99827290,7280,7280,7280,7280,0
|
|
20230808,180400,99827290,7280,7280,7280,7280,0
|
|
20230808,180300,99827290,7280,7280,7280,7280,0
|
|
20230808,180200,99827290,7280,7280,7280,7280,0
|
|
20230808,180100,99827290,7280,7280,7280,7280,0
|
|
20230808,180000,99827290,7280,7280,7280,7280,1076
|
|
20230808,175900,99827290,7280,7280,7280,7280,0
|
|
20230808,175800,99827290,7280,7280,7280,7280,0
|
|
20230808,175700,99827290,7280,7280,7280,7280,0
|
|
20230808,175600,99827290,7280,7280,7280,7280,0
|
|
20230808,175500,99827290,7280,7280,7280,7280,0
|
|
20230808,175400,99827290,7280,7280,7280,7280,0
|
|
20230808,175300,99827290,7280,7280,7280,7280,0
|
|
20230808,175200,99827290,7280,7280,7280,7280,0
|
|
20230808,175100,99827290,7280,7280,7280,7280,0
|
|
20230808,175000,99827290,7280,7280,7280,7280,0
|
|
20230808,174900,99827290,7280,7280,7280,7280,0
|
|
20230808,174800,99827290,7280,7280,7280,7280,0
|
|
20230808,174700,99827290,7280,7280,7280,7280,0
|
|
20230808,174600,99827290,7280,7280,7280,7280,0
|
|
20230808,174500,99827290,7280,7280,7280,7280,0
|
|
20230808,174400,99827290,7280,7280,7280,7280,0
|
|
20230808,174300,99827290,7280,7280,7280,7280,0
|
|
20230808,174200,99827290,7280,7280,7280,7280,0
|
|
20230808,174100,99827290,7280,7280,7280,7280,0
|
|
20230808,174000,99827290,7280,7280,7280,7280,0
|
|
20230808,173900,99827290,7280,7280,7280,7280,0
|
|
20230808,173800,99827290,7280,7280,7280,7280,0
|
|
20230808,173700,99827290,7280,7280,7280,7280,0
|
|
20230808,173600,99827290,7280,7280,7280,7280,0
|
|
20230808,173500,99827290,7280,7280,7280,7280,0
|
|
20230808,173400,99827290,7280,7280,7280,7280,0
|
|
20230808,173300,99827290,7280,7280,7280,7280,0
|
|
20230808,173200,99827290,7280,7280,7280,7280,0
|
|
20230808,173100,99827290,7280,7280,7280,7280,0
|
|
20230808,173000,99827290,7280,7280,7280,7280,1076
|
|
20230808,172900,99827290,7280,7280,7280,7280,0
|
|
20230808,172800,99827290,7280,7280,7280,7280,0
|
|
20230808,172700,99827290,7280,7280,7280,7280,0
|
|
20230808,172600,99827290,7280,7280,7280,7280,0
|
|
20230808,172500,99827290,7280,7280,7280,7280,0
|
|
20230808,172400,99827290,7280,7280,7280,7280,0
|
|
20230808,172300,99827290,7280,7280,7280,7280,0
|
|
20230808,172200,99827290,7280,7280,7280,7280,0
|
|
20230808,172100,99827290,7280,7280,7280,7280,0
|
|
20230808,172000,99827290,7280,7280,7280,7280,0
|
|
20230808,171900,99827290,7280,7280,7280,7280,0
|
|
20230808,171800,99827290,7280,7280,7280,7280,0
|
|
20230808,171700,99827290,7280,7280,7280,7280,0
|
|
20230808,171600,99827290,7280,7280,7280,7280,0
|
|
20230808,171500,99827290,7280,7280,7280,7280,0
|
|
20230808,171400,99827290,7280,7280,7280,7280,0
|
|
20230808,171300,99827290,7280,7280,7280,7280,0
|
|
20230808,171200,99827290,7280,7280,7280,7280,0
|
|
20230808,171100,99827290,7280,7280,7280,7280,0
|
|
20230808,171000,99827290,7280,7280,7280,7280,0
|
|
20230808,170900,99827290,7280,7280,7280,7280,0
|
|
20230808,170800,99827290,7280,7280,7280,7280,0
|
|
20230808,170700,99827290,7280,7280,7280,7280,0
|
|
20230808,170600,99827290,7280,7280,7280,7280,0
|
|
20230808,170500,99827290,7280,7280,7280,7280,0
|
|
20230808,170400,99827290,7280,7280,7280,7280,0
|
|
20230808,170300,99827290,7280,7280,7280,7280,0
|
|
20230808,170200,99827290,7280,7280,7280,7280,0
|
|
20230808,170100,99827290,7280,7280,7280,7280,0
|
|
20230808,170000,99827290,7280,7280,7280,7280,1076
|
|
20230808,165900,99827290,7280,7280,7280,7280,0
|
|
20230808,165800,99827290,7280,7280,7280,7280,0
|
|
20230808,165700,99827290,7280,7280,7280,7280,0
|
|
20230808,165600,99827290,7280,7280,7280,7280,0
|
|
20230808,165500,99827290,7280,7280,7280,7280,0
|
|
20230808,165400,99827290,7280,7280,7280,7280,0
|
|
20230808,165300,99827290,7280,7280,7280,7280,0
|
|
20230808,165200,99827290,7280,7280,7280,7280,0
|
|
20230808,165100,99827290,7280,7280,7280,7280,0
|
|
20230808,165000,99827290,7280,7280,7280,7280,0
|
|
20230808,164900,99827290,7280,7280,7280,7280,0
|
|
20230808,164800,99827290,7280,7280,7280,7280,0
|
|
20230808,164700,99827290,7280,7280,7280,7280,0
|
|
20230808,164600,99827290,7280,7280,7280,7280,0
|
|
20230808,164500,99827290,7280,7280,7280,7280,0
|
|
20230808,164400,99827290,7280,7280,7280,7280,0
|
|
20230808,164300,99827290,7280,7280,7280,7280,0
|
|
20230808,164200,99827290,7280,7280,7280,7280,0
|
|
20230808,164100,99827290,7280,7280,7280,7280,0
|
|
20230808,164000,99827290,7280,7280,7280,7280,0
|
|
20230808,163900,99827290,7280,7280,7280,7280,0
|
|
20230808,163800,99827290,7280,7280,7280,7280,0
|
|
20230808,163700,99827290,7280,7280,7280,7280,0
|
|
20230808,163600,99827290,7280,7280,7280,7280,0
|
|
20230808,163500,99827290,7280,7280,7280,7280,0
|
|
20230808,163400,99827290,7280,7280,7280,7280,0
|
|
20230808,163300,99827290,7280,7280,7280,7280,0
|
|
20230808,163200,99827290,7280,7280,7280,7280,0
|
|
20230808,163100,99827290,7280,7280,7280,7280,0
|
|
20230808,163000,99827290,7280,7280,7280,7280,1076
|
|
20230808,162900,99827290,7280,7280,7280,7280,0
|
|
20230808,162800,99827290,7280,7280,7280,7280,0
|
|
20230808,162700,99827290,7280,7280,7280,7280,0
|
|
20230808,162600,99827290,7280,7280,7280,7280,0
|
|
20230808,162500,99827290,7280,7280,7280,7280,0
|
|
20230808,162400,99827290,7280,7280,7280,7280,0
|
|
20230808,162300,99827290,7280,7280,7280,7280,0
|
|
20230808,162200,99827290,7280,7280,7280,7280,0
|
|
20230808,162100,99827290,7280,7280,7280,7280,0
|
|
20230808,162000,99827290,7280,7280,7280,7280,0
|
|
20230808,161900,99827290,7280,7280,7280,7280,0
|
|
20230808,161800,99827290,7280,7280,7280,7280,0
|
|
20230808,161700,99827290,7280,7280,7280,7280,0
|
|
20230808,161600,99827290,7280,7280,7280,7280,0
|
|
20230808,161500,99827290,7280,7280,7280,7280,0
|
|
20230808,161400,99827290,7280,7280,7280,7280,0
|
|
20230808,161300,99827290,7280,7280,7280,7280,0
|
|
20230808,161200,99827290,7280,7280,7280,7280,0
|
|
20230808,161100,99827290,7280,7280,7280,7280,0
|
|
20230808,161000,99827290,7280,7280,7280,7280,0
|
|
20230808,160900,99827290,7280,7280,7280,7280,0
|
|
20230808,160800,99827290,7280,7280,7280,7280,0
|
|
20230808,160700,99827290,7280,7280,7280,7280,0
|
|
20230808,160600,99827290,7280,7280,7280,7280,0
|
|
20230808,160500,99827290,7280,7280,7280,7280,0
|
|
20230808,160400,99827290,7280,7280,7280,7280,0
|
|
20230808,160300,99827290,7280,7280,7280,7280,0
|
|
20230808,160200,99827290,7280,7280,7280,7280,0
|
|
20230808,160100,99827290,7280,7280,7280,7280,0
|
|
20230808,160000,99827290,7280,7280,7280,7280,1076
|
|
20230808,155900,99827290,7280,7280,7280,7280,0
|
|
20230808,155800,99827290,7280,7280,7280,7280,0
|
|
20230808,155700,99827290,7280,7280,7280,7280,0
|
|
20230808,155600,99827290,7280,7280,7280,7280,0
|
|
20230808,155500,99827290,7280,7280,7280,7280,0
|
|
20230808,155400,99827290,7280,7280,7280,7280,0
|
|
20230808,155300,99827290,7280,7280,7280,7280,0
|
|
20230808,155200,99827290,7280,7280,7280,7280,0
|
|
20230808,155100,99827290,7280,7280,7280,7280,0
|
|
20230808,155000,99827290,7280,7280,7280,7280,0
|
|
20230808,154900,99827290,7280,7280,7280,7280,0
|
|
20230808,154800,99827290,7280,7280,7280,7280,0
|
|
20230808,154700,99827290,7280,7280,7280,7280,0
|
|
20230808,154600,99827290,7280,7280,7280,7280,0
|
|
20230808,154500,99827290,7280,7280,7280,7280,0
|
|
20230808,154400,99827290,7280,7280,7280,7280,0
|
|
20230808,154300,99827290,7280,7280,7280,7280,0
|
|
20230808,154200,99827290,7280,7280,7280,7280,0
|
|
20230808,154100,99827290,7280,7280,7280,7280,0
|
|
20230808,154000,99827290,7280,7280,7280,7280,0
|
|
20230808,153900,99827290,7280,7280,7280,7280,0
|
|
20230808,153800,99827290,7280,7280,7280,7280,0
|
|
20230808,153700,99827290,7280,7280,7280,7280,0
|
|
20230808,153600,99827290,7280,7280,7280,7280,0
|
|
20230808,153500,99827290,7280,7280,7280,7280,0
|
|
20230808,153400,99827290,7280,7280,7280,7280,0
|
|
20230808,153300,99827290,7280,7280,7280,7280,0
|
|
20230808,153200,99827290,7280,7280,7280,7280,0
|
|
20230808,153100,99827290,7280,7280,7280,7280,0
|
|
20230808,153000,99827290,7280,7280,7280,7280,2152
|
|
20230808,152900,91994010,7330,7330,7330,7330,0
|
|
20230808,152800,91994010,7330,7330,7330,7330,0
|
|
20230808,152700,91994010,7330,7330,7330,7330,0
|
|
20230808,152600,91994010,7330,7330,7330,7330,0
|
|
20230808,152500,91994010,7330,7330,7330,7330,0
|
|
20230808,152400,91994010,7330,7330,7330,7330,0
|
|
20230808,152300,91994010,7330,7330,7330,7330,0
|
|
20230808,152200,91994010,7330,7330,7330,7330,0
|
|
20230808,152100,91994010,7330,7330,7330,7330,0
|
|
20230808,152000,91994010,7330,7330,7330,7330,0
|
|
20230808,151900,91994010,7330,7330,7330,7330,0
|
|
20230808,151800,91994010,7330,7330,7330,7330,0
|
|
20230808,151700,91994010,7330,7330,7330,7330,0
|
|
20230808,151600,91994010,7330,7330,7330,7330,0
|
|
20230808,151500,91994010,7330,7330,7330,7330,229
|
|
20230808,151400,90315440,7330,7330,7330,7330,20
|
|
20230808,151300,90168840,7330,7330,7330,7330,0
|
|
20230808,151200,90168840,7330,7330,7330,7330,1
|
|
20230808,151100,90161510,7330,7330,7330,7330,0
|
|
20230808,151000,90161510,7330,7330,7330,7330,0
|
|
20230808,150900,90161510,7330,7330,7330,7330,83
|
|
20230808,150800,89553120,7320,7320,7320,7320,35
|
|
20230808,150700,89296920,7320,7320,7320,7320,0
|
|
20230808,150600,89296920,7320,7320,7320,7320,0
|
|
20230808,150500,89296920,7320,7320,7320,7320,300
|
|
20230808,150400,87100920,7320,7320,7320,7320,0
|
|
20230808,150300,87100920,7320,7320,7320,7320,0
|
|
20230808,150200,87100920,7320,7320,7320,7320,1
|
|
20230808,150100,87093600,7320,7320,7320,7320,0
|
|
20230808,150000,87093600,7320,7320,7320,7320,0
|
|
20230808,145900,87093600,7320,7320,7320,7320,9
|
|
20230808,145800,87027720,7310,7310,7310,7310,0
|
|
20230808,145700,87027720,7310,7310,7310,7310,0
|
|
20230808,145600,87027720,7310,7310,7310,7310,0
|
|
20230808,145500,87027720,7310,7310,7310,7310,0
|
|
20230808,145400,87027720,7310,7310,7310,7310,1
|
|
20230808,145300,87020410,7320,7320,7320,7320,1
|
|
20230808,145200,87013090,7320,7320,7320,7320,0
|
|
20230808,145100,87013090,7320,7320,7320,7320,0
|
|
20230808,145000,87013090,7320,7320,7320,7320,1
|
|
20230808,144900,87005770,7320,7310,7320,7310,47
|
|
20230808,144800,86661930,7320,7320,7320,7320,10
|
|
20230808,144700,86588730,7320,7320,7320,7320,0
|
|
20230808,144600,86588730,7320,7320,7320,7320,0
|
|
20230808,144500,86588730,7320,7320,7320,7320,0
|
|
20230808,144400,86588730,7320,7320,7320,7320,1
|
|
20230808,144300,86581410,7320,7310,7320,7310,5
|
|
20230808,144200,86544850,7290,7290,7290,7290,8
|
|
20230808,144100,86486530,7290,7290,7290,7290,0
|
|
20230808,144000,86486530,7290,7290,7290,7290,1
|
|
20230808,143900,86479240,7280,7280,7280,7280,0
|
|
20230808,143800,86479240,7280,7280,7280,7280,400
|
|
20230808,143700,83567240,7290,7290,7290,7290,0
|
|
20230808,143600,83567240,7290,7290,7290,7290,0
|
|
20230808,143500,83567240,7290,7290,7290,7290,1
|
|
20230808,143400,83559950,7290,7290,7290,7290,20
|
|
20230808,143300,83414150,7280,7280,7280,7280,0
|
|
20230808,143200,83414150,7280,7280,7280,7280,0
|
|
20230808,143100,83414150,7280,7280,7280,7280,0
|
|
20230808,143000,83414150,7280,7280,7280,7280,0
|
|
20230808,142900,83414150,7280,7270,7280,7270,1243
|
|
20230808,142800,74367140,7270,7270,7270,7270,0
|
|
20230808,142700,74367140,7270,7270,7270,7270,5
|
|
20230808,142600,74330790,7270,7270,7270,7270,1
|
|
20230808,142500,74323520,7270,7270,7270,7270,0
|
|
20230808,142400,74323520,7270,7270,7270,7270,0
|
|
20230808,142300,74323520,7270,7260,7270,7260,52
|
|
20230808,142200,73945590,7270,7270,7270,7270,0
|
|
20230808,142100,73945590,7270,7270,7270,7270,0
|
|
20230808,142000,73945590,7270,7270,7270,7270,0
|
|
20230808,141900,73945590,7270,7270,7270,7270,0
|
|
20230808,141800,73945590,7270,7270,7270,7270,0
|
|
20230808,141700,73945590,7270,7270,7270,7270,1
|
|
20230808,141600,73938320,7270,7270,7270,7270,0
|
|
20230808,141500,73938320,7270,7270,7270,7270,0
|
|
20230808,141400,73938320,7270,7270,7270,7270,0
|
|
20230808,141300,73938320,7270,7270,7270,7270,0
|
|
20230808,141200,73938320,7270,7270,7270,7270,0
|
|
20230808,141100,73938320,7270,7270,7270,7270,0
|
|
20230808,141000,73938320,7270,7270,7270,7270,0
|
|
20230808,140900,73938320,7270,7270,7270,7270,0
|
|
20230808,140800,73938320,7270,7270,7270,7270,1
|
|
20230808,140700,73931050,7270,7270,7270,7270,0
|
|
20230808,140600,73931050,7270,7270,7270,7270,0
|
|
20230808,140500,73931050,7270,7270,7270,7270,0
|
|
20230808,140400,73931050,7270,7270,7270,7270,0
|
|
20230808,140300,73931050,7270,7270,7270,7270,0
|
|
20230808,140200,73931050,7270,7270,7270,7270,0
|
|
20230808,140100,73931050,7270,7270,7270,7270,0
|
|
20230808,140000,73931050,7270,7270,7270,7270,10
|
|
20230808,135900,73858350,7270,7270,7270,7270,1
|
|
20230808,135800,73851080,7270,7270,7270,7270,0
|
|
20230808,135700,73851080,7270,7270,7270,7270,0
|
|
20230808,135600,73851080,7270,7270,7270,7270,0
|
|
20230808,135500,73851080,7270,7270,7270,7270,0
|
|
20230808,135400,73851080,7270,7270,7270,7270,0
|
|
20230808,135300,73851080,7270,7270,7270,7270,0
|
|
20230808,135200,73851080,7270,7270,7270,7270,0
|
|
20230808,135100,73851080,7270,7270,7270,7270,0
|
|
20230808,135000,73851080,7270,7270,7270,7270,1
|
|
20230808,134900,73843810,7270,7270,7270,7270,0
|
|
20230808,134800,73843810,7270,7260,7270,7260,50
|
|
20230808,134700,73480420,7180,7180,7180,7180,0
|
|
20230808,134600,73480420,7180,7180,7180,7180,0
|
|
20230808,134500,73480420,7180,7200,7200,7180,122
|
|
20230808,134400,72603480,7260,7240,7260,7240,1000
|
|
20230808,134300,65349640,7240,7240,7240,7240,0
|
|
20230808,134200,65349640,7240,7240,7240,7240,0
|
|
20230808,134100,65349640,7240,7240,7240,7240,1
|
|
20230808,134000,65342400,7240,7240,7240,7240,50
|
|
20230808,133900,64980400,7190,7190,7190,7190,0
|
|
20230808,133800,64980400,7190,7190,7190,7190,0
|
|
20230808,133700,64980400,7190,7190,7190,7190,200
|
|
20230808,133600,63542400,7250,7250,7250,7250,0
|
|
20230808,133500,63542400,7250,7250,7250,7250,0
|
|
20230808,133400,63542400,7250,7250,7250,7250,0
|
|
20230808,133300,63542400,7250,7250,7250,7250,0
|
|
20230808,133200,63542400,7250,7250,7250,7250,5
|
|
20230808,133100,63506150,7250,7250,7250,7250,50
|
|
20230808,133000,63143650,7250,7250,7250,7250,0
|
|
20230808,132900,63143650,7250,7250,7250,7250,0
|
|
20230808,132800,63143650,7250,7250,7250,7250,0
|
|
20230808,132700,63143650,7250,7250,7250,7250,50
|
|
20230808,132600,62781150,7200,7200,7200,7200,117
|
|
20230808,132500,61938750,7250,7250,7250,7250,0
|
|
20230808,132400,61938750,7250,7250,7250,7250,0
|
|
20230808,132300,61938750,7250,7250,7250,7250,1
|
|
20230808,132200,61931500,7250,7250,7250,7250,0
|
|
20230808,132100,61931500,7250,7250,7250,7250,0
|
|
20230808,132000,61931500,7250,7250,7250,7250,55
|
|
20230808,131900,61532750,7250,7250,7250,7250,6
|
|
20230808,131800,61489250,7250,7250,7250,7250,1
|
|
20230808,131700,61482000,7250,7250,7250,7250,10
|
|
20230808,131600,61409500,7260,7260,7260,7260,0
|
|
20230808,131500,61409500,7260,7260,7260,7260,5
|
|
20230808,131400,61373200,7260,7260,7260,7260,1
|
|
20230808,131300,61365940,7260,7260,7260,7260,4
|
|
20230808,131200,61336900,7260,7260,7260,7260,0
|
|
20230808,131100,61336900,7260,7260,7260,7260,0
|
|
20230808,131000,61336900,7260,7260,7260,7260,0
|
|
20230808,130900,61336900,7260,7260,7260,7260,0
|
|
20230808,130800,61336900,7260,7260,7260,7260,0
|
|
20230808,130700,61336900,7260,7260,7260,7260,0
|
|
20230808,130600,61336900,7260,7260,7260,7260,0
|
|
20230808,130500,61336900,7260,7260,7260,7260,1
|
|
20230808,130400,61329640,7260,7260,7260,7260,0
|
|
20230808,130300,61329640,7260,7260,7260,7260,0
|
|
20230808,130200,61329640,7260,7260,7260,7260,0
|
|
20230808,130100,61329640,7260,7260,7260,7260,0
|
|
20230808,130000,61329640,7260,7260,7260,7260,0
|
|
20230808,125900,61329640,7260,7260,7260,7260,0
|
|
20230808,125800,61329640,7260,7260,7260,7260,0
|
|
20230808,125700,61329640,7260,7260,7260,7260,0
|
|
20230808,125600,61329640,7260,7260,7260,7260,1
|
|
20230808,125500,61322380,7260,7260,7260,7260,0
|
|
20230808,125400,61322380,7260,7260,7260,7260,0
|
|
20230808,125300,61322380,7260,7260,7260,7260,0
|
|
20230808,125200,61322380,7260,7260,7260,7260,0
|
|
20230808,125100,61322380,7260,7260,7260,7260,0
|
|
20230808,125000,61322380,7260,7260,7260,7260,0
|
|
20230808,124900,61322380,7260,7260,7260,7260,0
|
|
20230808,124800,61322380,7260,7260,7260,7260,0
|
|
20230808,124700,61322380,7260,7260,7260,7260,1
|
|
20230808,124600,61315120,7260,7260,7260,7260,0
|
|
20230808,124500,61315120,7260,7260,7260,7260,0
|
|
20230808,124400,61315120,7260,7260,7260,7260,0
|
|
20230808,124300,61315120,7260,7260,7260,7260,0
|
|
20230808,124200,61315120,7260,7260,7260,7260,0
|
|
20230808,124100,61315120,7260,7260,7260,7260,0
|
|
20230808,124000,61315120,7260,7260,7260,7260,0
|
|
20230808,123900,61315120,7260,7260,7260,7260,0
|
|
20230808,123800,61315120,7260,7260,7260,7260,1
|
|
20230808,123700,61307860,7260,7230,7260,7230,105
|
|
20230808,123600,60548560,7230,7230,7230,7230,0
|
|
20230808,123500,60548560,7230,7230,7230,7230,0
|
|
20230808,123400,60548560,7230,7230,7230,7230,0
|
|
20230808,123300,60548560,7230,7230,7230,7230,0
|
|
20230808,123200,60548560,7230,7230,7230,7230,0
|
|
20230808,123100,60548560,7230,7230,7230,7230,0
|
|
20230808,123000,60548560,7230,7230,7230,7230,0
|
|
20230808,122900,60548560,7230,7230,7230,7230,1
|
|
20230808,122800,60541330,7230,7220,7230,7220,60
|
|
20230808,122700,60108030,7230,7230,7230,7230,0
|
|
20230808,122600,60108030,7230,7230,7230,7230,0
|
|
20230808,122500,60108030,7230,7230,7230,7230,0
|
|
20230808,122400,60108030,7230,7230,7230,7230,0
|
|
20230808,122300,60108030,7230,7230,7230,7230,0
|
|
20230808,122200,60108030,7230,7230,7230,7230,3
|
|
20230808,122100,60086340,7230,7230,7230,7230,0
|
|
20230808,122000,60086340,7230,7230,7230,7230,1
|
|
20230808,121900,60079110,7230,7230,7230,7230,0
|
|
20230808,121800,60079110,7230,7230,7230,7230,0
|
|
20230808,121700,60079110,7230,7230,7230,7230,0
|
|
20230808,121600,60079110,7230,7230,7230,7230,0
|
|
20230808,121500,60079110,7230,7230,7230,7230,0
|
|
20230808,121400,60079110,7230,7230,7230,7230,0
|
|
20230808,121300,60079110,7230,7220,7230,7220,50
|
|
20230808,121200,59717910,7230,7230,7230,7230,0
|
|
20230808,121100,59717910,7230,7230,7230,7230,1
|
|
20230808,121000,59710680,7230,7230,7230,7230,0
|
|
20230808,120900,59710680,7230,7230,7230,7230,0
|
|
20230808,120800,59710680,7230,7230,7230,7230,0
|
|
20230808,120700,59710680,7230,7230,7230,7230,0
|
|
20230808,120600,59710680,7230,7230,7230,7230,50
|
|
20230808,120500,59349180,7230,7230,7230,7230,0
|
|
20230808,120400,59349180,7230,7230,7230,7230,0
|
|
20230808,120300,59349180,7230,7230,7230,7230,0
|
|
20230808,120200,59349180,7230,7230,7230,7230,0
|
|
20230808,120100,59349180,7230,7230,7230,7230,1
|
|
20230808,120000,59341950,7230,7230,7230,7230,0
|
|
20230808,115900,59341950,7230,7230,7230,7230,0
|
|
20230808,115800,59341950,7230,7220,7230,7220,51
|
|
20230808,115700,58973430,7220,7220,7220,7220,0
|
|
20230808,115600,58973430,7220,7220,7220,7220,0
|
|
20230808,115500,58973430,7220,7220,7220,7220,28
|
|
20230808,115400,58771270,7220,7220,7220,7220,0
|
|
20230808,115300,58771270,7220,7220,7220,7220,0
|
|
20230808,115200,58771270,7220,7220,7220,7220,1
|
|
20230808,115100,58764050,7230,7210,7230,7210,5
|
|
20230808,115000,58727980,7240,7240,7240,7240,0
|
|
20230808,114900,58727980,7240,7240,7240,7240,1
|
|
20230808,114800,58720740,7240,7240,7240,7240,0
|
|
20230808,114700,58720740,7240,7240,7240,7240,0
|
|
20230808,114600,58720740,7240,7240,7240,7240,0
|
|
20230808,114500,58720740,7240,7240,7240,7240,0
|
|
20230808,114400,58720740,7240,7240,7240,7240,0
|
|
20230808,114300,58720740,7240,7250,7250,7200,251
|
|
20230808,114200,56909500,7250,7250,7250,7250,0
|
|
20230808,114100,56909500,7250,7250,7250,7250,0
|
|
20230808,114000,56909500,7250,7250,7250,7250,0
|
|
20230808,113900,56909500,7250,7250,7250,7250,0
|
|
20230808,113800,56909500,7250,7250,7250,7250,0
|
|
20230808,113700,56909500,7250,7250,7250,7250,0
|
|
20230808,113600,56909500,7250,7250,7250,7250,0
|
|
20230808,113500,56909500,7250,7250,7250,7250,0
|
|
20230808,113400,56909500,7250,7250,7250,7250,18
|
|
20230808,113300,56779000,7260,7260,7260,7260,0
|
|
20230808,113200,56779000,7260,7260,7260,7260,0
|
|
20230808,113100,56779000,7260,7260,7260,7260,0
|
|
20230808,113000,56779000,7260,7260,7260,7260,0
|
|
20230808,112900,56779000,7260,7260,7260,7260,0
|
|
20230808,112800,56779000,7260,7260,7260,7260,0
|
|
20230808,112700,56779000,7260,7260,7260,7260,0
|
|
20230808,112600,56779000,7260,7220,7260,7180,250
|
|
20230808,112500,54980030,7260,7260,7260,7260,1
|
|
20230808,112400,54972770,7260,7260,7260,7260,0
|
|
20230808,112300,54972770,7260,7260,7260,7260,0
|
|
20230808,112200,54972770,7260,7260,7260,7260,0
|
|
20230808,112100,54972770,7260,7240,7260,7240,139
|
|
20230808,112000,53964520,7260,7260,7260,7260,0
|
|
20230808,111900,53964520,7260,7260,7260,7260,0
|
|
20230808,111800,53964520,7260,7260,7260,7260,0
|
|
20230808,111700,53964520,7260,7260,7260,7260,0
|
|
20230808,111600,53964520,7260,7260,7260,7260,1
|
|
20230808,111500,53957260,7260,7260,7260,7260,0
|
|
20230808,111400,53957260,7260,7260,7260,7260,0
|
|
20230808,111300,53957260,7260,7260,7260,7260,0
|
|
20230808,111200,53957260,7260,7260,7260,7260,0
|
|
20230808,111100,53957260,7260,7260,7260,7260,0
|
|
20230808,111000,53957260,7260,7260,7260,7260,0
|
|
20230808,110900,53957260,7260,7260,7260,7260,0
|
|
20230808,110800,53957260,7260,7260,7260,7260,0
|
|
20230808,110700,53957260,7260,7230,7270,7230,51
|
|
20230808,110600,53587340,7230,7230,7230,7230,0
|
|
20230808,110500,53587340,7230,7190,7230,7190,100
|
|
20230808,110400,52865010,7190,7200,7200,7190,113
|
|
20230808,110300,52051540,7200,7200,7200,7200,11
|
|
20230808,110200,51972340,7230,7230,7230,7230,0
|
|
20230808,110100,51972340,7230,7230,7230,7230,0
|
|
20230808,110000,51972340,7230,7230,7230,7230,0
|
|
20230808,105900,51972340,7230,7210,7230,7200,230
|
|
20230808,105800,50315440,7230,7230,7230,7230,1
|
|
20230808,105700,50308210,7230,7220,7230,7220,50
|
|
20230808,105600,49947090,7230,7230,7230,7230,0
|
|
20230808,105500,49947090,7230,7230,7230,7230,0
|
|
20230808,105400,49947090,7230,7230,7230,7230,0
|
|
20230808,105300,49947090,7230,7230,7230,7230,0
|
|
20230808,105200,49947090,7230,7230,7230,7230,0
|
|
20230808,105100,49947090,7230,7230,7230,7230,0
|
|
20230808,105000,49947090,7230,7230,7230,7230,0
|
|
20230808,104900,49947090,7230,7230,7230,7230,1
|
|
20230808,104800,49939860,7230,7230,7230,7230,0
|
|
20230808,104700,49939860,7230,7230,7230,7230,0
|
|
20230808,104600,49939860,7230,7230,7230,7230,0
|
|
20230808,104500,49939860,7230,7230,7230,7230,0
|
|
20230808,104400,49939860,7230,7230,7230,7230,0
|
|
20230808,104300,49939860,7230,7230,7230,7230,0
|
|
20230808,104200,49939860,7230,7230,7230,7230,0
|
|
20230808,104100,49939860,7230,7230,7230,7230,0
|
|
20230808,104000,49939860,7230,7230,7230,7230,1
|
|
20230808,103900,49932630,7250,7250,7250,7250,0
|
|
20230808,103800,49932630,7250,7250,7250,7250,0
|
|
20230808,103700,49932630,7250,7250,7250,7250,0
|
|
20230808,103600,49932630,7250,7250,7250,7250,0
|
|
20230808,103500,49932630,7250,7250,7250,7250,0
|
|
20230808,103400,49932630,7250,7250,7250,7250,0
|
|
20230808,103300,49932630,7250,7250,7250,7250,0
|
|
20230808,103200,49932630,7250,7180,7250,7180,51
|
|
20230808,103100,49563430,7220,7190,7220,7190,315
|
|
20230808,103000,47298550,7190,7190,7190,7190,0
|
|
20230808,102900,47298550,7190,7190,7190,7190,0
|
|
20230808,102800,47298550,7190,7190,7190,7190,0
|
|
20230808,102700,47298550,7190,7190,7190,7190,50
|
|
20230808,102600,46939050,7190,7220,7220,7180,140
|
|
20230808,102500,45931700,7210,7210,7210,7210,1
|
|
20230808,102400,45924490,7250,7250,7250,7250,0
|
|
20230808,102300,45924490,7250,7250,7250,7250,0
|
|
20230808,102200,45924490,7250,7250,7250,7250,1
|
|
20230808,102100,45917240,7250,7250,7250,7250,0
|
|
20230808,102000,45917240,7250,7250,7250,7250,0
|
|
20230808,101900,45917240,7250,7250,7250,7250,0
|
|
20230808,101800,45917240,7250,7250,7250,7250,30
|
|
20230808,101700,45699740,7270,7270,7270,7270,0
|
|
20230808,101600,45699740,7270,7270,7270,7270,0
|
|
20230808,101500,45699740,7270,7270,7270,7270,0
|
|
20230808,101400,45699740,7270,7270,7270,7270,0
|
|
20230808,101300,45699740,7270,7220,7270,7210,249
|
|
20230808,101200,43902760,7230,7240,7240,7230,94
|
|
20230808,101100,43222670,7280,7280,7280,7280,0
|
|
20230808,101000,43222670,7280,7280,7280,7280,0
|
|
20230808,100900,43222670,7280,7280,7280,7280,0
|
|
20230808,100800,43222670,7280,7280,7280,7280,0
|
|
20230808,100700,43222670,7280,7280,7280,7280,0
|
|
20230808,100600,43222670,7280,7280,7280,7280,0
|
|
20230808,100500,43222670,7280,7280,7280,7280,0
|
|
20230808,100400,43222670,7280,7280,7280,7280,1
|
|
20230808,100300,43215390,7280,7280,7280,7280,0
|
|
20230808,100200,43215390,7280,7280,7280,7280,0
|
|
20230808,100100,43215390,7280,7280,7280,7280,0
|
|
20230808,100000,43215390,7280,7280,7280,7280,0
|
|
20230808,095900,43215390,7280,7280,7280,7280,0
|
|
20230808,095800,43215390,7280,7280,7280,7280,0
|
|
20230808,095700,43215390,7280,7280,7280,7280,0
|
|
20230808,095600,43215390,7280,7280,7280,7280,0
|
|
20230808,095500,43215390,7280,7280,7280,7280,1
|
|
20230808,095400,43208110,7280,7280,7280,7280,0
|
|
20230808,095300,43208110,7280,7280,7280,7280,0
|
|
20230808,095200,43208110,7280,7280,7280,7280,0
|
|
20230808,095100,43208110,7280,7280,7280,7280,0
|
|
20230808,095000,43208110,7280,7240,7280,7240,60
|
|
20230808,094900,42771710,7240,7240,7240,7240,1
|
|
20230808,094800,42764470,7270,7270,7270,7270,688
|
|
20230808,094700,37762710,7270,7270,7270,7270,50
|
|
20230808,094600,37399210,7270,7270,7270,7270,2
|
|
20230808,094500,37384670,7290,7290,7290,7290,0
|
|
20230808,094400,37384670,7290,7290,7290,7290,0
|
|
20230808,094300,37384670,7290,7290,7290,7290,0
|
|
20230808,094200,37384670,7290,7290,7290,7290,0
|
|
20230808,094100,37384670,7290,7290,7290,7290,0
|
|
20230808,094000,37384670,7290,7290,7290,7290,0
|
|
20230808,093900,37384670,7290,7290,7290,7290,0
|
|
20230808,093800,37384670,7290,7290,7290,7290,0
|
|
20230808,093700,37384670,7290,7270,7290,7270,31
|
|
20230808,093600,37159280,7290,7290,7290,7290,0
|
|
20230808,093500,37159280,7290,7290,7290,7290,0
|
|
20230808,093400,37159280,7290,7290,7290,7290,1
|
|
20230808,093300,37151990,7310,7310,7310,7310,0
|
|
20230808,093200,37151990,7310,7310,7310,7310,1
|
|
20230808,093100,37144680,7230,7230,7230,7230,100
|
|
20230808,093000,36421680,7310,7310,7310,7310,0
|
|
20230808,092900,36421680,7310,7310,7310,7310,0
|
|
20230808,092800,36421680,7310,7240,7310,7230,66
|
|
20230808,092700,35943130,7300,7300,7300,7300,0
|
|
20230808,092600,35943130,7300,7300,7300,7300,0
|
|
20230808,092500,35943130,7300,7300,7300,7300,416
|
|
20230808,092400,32906330,7300,7300,7300,7300,86
|
|
20230808,092300,32278530,7320,7320,7320,7320,0
|
|
20230808,092200,32278530,7320,7230,7320,7230,65
|
|
20230808,092100,31806520,7230,7230,7230,7230,18
|
|
20230808,092000,31676380,7210,7240,7240,7210,789
|
|
20230808,091900,25974210,7280,7280,7280,7280,1
|
|
20230808,091800,25966930,7290,7290,7290,7290,0
|
|
20230808,091700,25966930,7290,7290,7290,7290,0
|
|
20230808,091600,25966930,7290,7290,7290,7290,10
|
|
20230808,091500,25894030,7320,7320,7320,7320,0
|
|
20230808,091400,25894030,7320,7320,7320,7320,0
|
|
20230808,091300,25894030,7320,7320,7320,7320,150
|
|
20230808,091200,24796030,7320,7320,7320,7320,0
|
|
20230808,091100,24796030,7320,7320,7320,7320,0
|
|
20230808,091000,24796030,7320,7320,7320,7320,2
|
|
20230808,090900,24781390,7230,7230,7230,7230,0
|
|
20230808,090800,24781390,7230,7320,7320,7210,361
|
|
20230808,090700,22163000,7340,7340,7340,7340,15
|
|
20230808,090600,22052900,7340,7340,7340,7340,0
|
|
20230808,090500,22052900,7340,7340,7340,7340,8
|
|
20230808,090400,21994180,7340,7340,7340,7340,0
|
|
20230808,090300,21994180,7340,7340,7340,7340,100
|
|
20230808,090200,21260180,7320,7390,7390,7320,617
|
|
20230808,090100,16741200,7400,7410,7490,7400,441
|
|
20230808,090000,13451520,7420,7520,7520,7410,1791
|