687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202400,117120860,7210,7210,7210,7210,178
|
|
20230809,202300,117120860,7210,7210,7210,7210,0
|
|
20230809,202200,117120860,7210,7210,7210,7210,0
|
|
20230809,202100,117120860,7210,7210,7210,7210,0
|
|
20230809,202000,117120860,7210,7210,7210,7210,0
|
|
20230809,201900,117120860,7210,7210,7210,7210,0
|
|
20230809,201800,117120860,7210,7210,7210,7210,0
|
|
20230809,201700,117120860,7210,7210,7210,7210,0
|
|
20230809,201600,117120860,7210,7210,7210,7210,0
|
|
20230809,201500,117120860,7210,7210,7210,7210,0
|
|
20230809,201400,117120860,7210,7210,7210,7210,0
|
|
20230809,201300,117120860,7210,7210,7210,7210,0
|
|
20230809,201200,117120860,7210,7210,7210,7210,0
|
|
20230809,201100,117120860,7210,7210,7210,7210,0
|
|
20230809,201000,117120860,7210,7210,7210,7210,0
|
|
20230809,200900,117120860,7210,7210,7210,7210,0
|
|
20230809,200800,117120860,7210,7210,7210,7210,0
|
|
20230809,200700,117120860,7210,7210,7210,7210,0
|
|
20230809,200600,117120860,7210,7210,7210,7210,0
|
|
20230809,200500,117120860,7210,7210,7210,7210,0
|
|
20230809,200400,117120860,7210,7210,7210,7210,0
|
|
20230809,200300,117120860,7210,7210,7210,7210,0
|
|
20230809,200200,117120860,7210,7210,7210,7210,0
|
|
20230809,200100,117120860,7210,7210,7210,7210,0
|
|
20230809,200000,117120860,7210,7210,7210,7210,0
|
|
20230809,195900,117120860,7210,7210,7210,7210,0
|
|
20230809,195800,117120860,7210,7210,7210,7210,0
|
|
20230809,195700,117120860,7210,7210,7210,7210,0
|
|
20230809,195600,117120860,7210,7210,7210,7210,0
|
|
20230809,195500,117120860,7210,7210,7210,7210,0
|
|
20230809,195400,117120860,7210,7210,7210,7210,178
|
|
20230809,195300,117120860,7210,7210,7210,7210,0
|
|
20230809,195200,117120860,7210,7210,7210,7210,0
|
|
20230809,195100,117120860,7210,7210,7210,7210,0
|
|
20230809,195000,117120860,7210,7210,7210,7210,0
|
|
20230809,194900,117120860,7210,7210,7210,7210,0
|
|
20230809,194800,117120860,7210,7210,7210,7210,0
|
|
20230809,194700,117120860,7210,7210,7210,7210,0
|
|
20230809,194600,117120860,7210,7210,7210,7210,0
|
|
20230809,194500,117120860,7210,7210,7210,7210,0
|
|
20230809,194400,117120860,7210,7210,7210,7210,0
|
|
20230809,194300,117120860,7210,7210,7210,7210,0
|
|
20230809,194200,117120860,7210,7210,7210,7210,0
|
|
20230809,194100,117120860,7210,7210,7210,7210,0
|
|
20230809,194000,117120860,7210,7210,7210,7210,0
|
|
20230809,193900,117120860,7210,7210,7210,7210,0
|
|
20230809,193800,117120860,7210,7210,7210,7210,0
|
|
20230809,193700,117120860,7210,7210,7210,7210,0
|
|
20230809,193600,117120860,7210,7210,7210,7210,0
|
|
20230809,193500,117120860,7210,7210,7210,7210,0
|
|
20230809,193400,117120860,7210,7210,7210,7210,0
|
|
20230809,193300,117120860,7210,7210,7210,7210,0
|
|
20230809,193200,117120860,7210,7210,7210,7210,0
|
|
20230809,193100,117120860,7210,7210,7210,7210,0
|
|
20230809,193000,117120860,7210,7210,7210,7210,0
|
|
20230809,192900,117120860,7210,7210,7210,7210,0
|
|
20230809,192800,117120860,7210,7210,7210,7210,0
|
|
20230809,192700,117120860,7210,7210,7210,7210,0
|
|
20230809,192600,117120860,7210,7210,7210,7210,0
|
|
20230809,192500,117120860,7210,7210,7210,7210,0
|
|
20230809,192400,117120860,7210,7210,7210,7210,178
|
|
20230809,192300,117120860,7210,7210,7210,7210,0
|
|
20230809,192200,117120860,7210,7210,7210,7210,0
|
|
20230809,192100,117120860,7210,7210,7210,7210,0
|
|
20230809,192000,117120860,7210,7210,7210,7210,0
|
|
20230809,191900,117120860,7210,7210,7210,7210,0
|
|
20230809,191800,117120860,7210,7210,7210,7210,0
|
|
20230809,191700,117120860,7210,7210,7210,7210,0
|
|
20230809,191600,117120860,7210,7210,7210,7210,0
|
|
20230809,191500,117120860,7210,7210,7210,7210,0
|
|
20230809,191400,117120860,7210,7210,7210,7210,0
|
|
20230809,191300,117120860,7210,7210,7210,7210,0
|
|
20230809,191200,117120860,7210,7210,7210,7210,0
|
|
20230809,191100,117120860,7210,7210,7210,7210,0
|
|
20230809,191000,117120860,7210,7210,7210,7210,0
|
|
20230809,190900,117120860,7210,7210,7210,7210,0
|
|
20230809,190800,117120860,7210,7210,7210,7210,0
|
|
20230809,190700,117120860,7210,7210,7210,7210,0
|
|
20230809,190600,117120860,7210,7210,7210,7210,0
|
|
20230809,190500,117120860,7210,7210,7210,7210,0
|
|
20230809,190400,117120860,7210,7210,7210,7210,0
|
|
20230809,190300,117120860,7210,7210,7210,7210,0
|
|
20230809,190200,117120860,7210,7210,7210,7210,0
|
|
20230809,190100,117120860,7210,7210,7210,7210,0
|
|
20230809,190000,117120860,7210,7210,7210,7210,0
|
|
20230809,185900,117120860,7210,7210,7210,7210,0
|
|
20230809,185800,117120860,7210,7210,7210,7210,0
|
|
20230809,185700,117120860,7210,7210,7210,7210,0
|
|
20230809,185600,117120860,7210,7210,7210,7210,0
|
|
20230809,185500,117120860,7210,7210,7210,7210,0
|
|
20230809,185400,117120860,7210,7210,7210,7210,178
|
|
20230809,185300,117120860,7210,7210,7210,7210,0
|
|
20230809,185200,117120860,7210,7210,7210,7210,0
|
|
20230809,185100,117120860,7210,7210,7210,7210,0
|
|
20230809,185000,117120860,7210,7210,7210,7210,0
|
|
20230809,184900,117120860,7210,7210,7210,7210,0
|
|
20230809,184800,117120860,7210,7210,7210,7210,0
|
|
20230809,184700,117120860,7210,7210,7210,7210,0
|
|
20230809,184600,117120860,7210,7210,7210,7210,0
|
|
20230809,184500,117120860,7210,7210,7210,7210,0
|
|
20230809,184400,117120860,7210,7210,7210,7210,0
|
|
20230809,184300,117120860,7210,7210,7210,7210,0
|
|
20230809,184200,117120860,7210,7210,7210,7210,0
|
|
20230809,184100,117120860,7210,7210,7210,7210,0
|
|
20230809,184000,117120860,7210,7210,7210,7210,0
|
|
20230809,183900,117120860,7210,7210,7210,7210,0
|
|
20230809,183800,117120860,7210,7210,7210,7210,0
|
|
20230809,183700,117120860,7210,7210,7210,7210,0
|
|
20230809,183600,117120860,7210,7210,7210,7210,0
|
|
20230809,183500,117120860,7210,7210,7210,7210,0
|
|
20230809,183400,117120860,7210,7210,7210,7210,0
|
|
20230809,183300,117120860,7210,7210,7210,7210,0
|
|
20230809,183200,117120860,7210,7210,7210,7210,0
|
|
20230809,183100,117120860,7210,7210,7210,7210,0
|
|
20230809,183000,117120860,7210,7210,7210,7210,0
|
|
20230809,182900,117120860,7210,7210,7210,7210,0
|
|
20230809,182800,117120860,7210,7210,7210,7210,0
|
|
20230809,182700,117120860,7210,7210,7210,7210,0
|
|
20230809,182600,117120860,7210,7210,7210,7210,0
|
|
20230809,182500,117120860,7210,7210,7210,7210,0
|
|
20230809,182400,117120860,7210,7210,7210,7210,178
|
|
20230809,182300,117120860,7210,7210,7210,7210,0
|
|
20230809,182200,117120860,7210,7210,7210,7210,0
|
|
20230809,182100,117120860,7210,7210,7210,7210,0
|
|
20230809,182000,117120860,7210,7210,7210,7210,0
|
|
20230809,181900,117120860,7210,7210,7210,7210,0
|
|
20230809,181800,117120860,7210,7210,7210,7210,0
|
|
20230809,181700,117120860,7210,7210,7210,7210,0
|
|
20230809,181600,117120860,7210,7210,7210,7210,0
|
|
20230809,181500,117120860,7210,7210,7210,7210,0
|
|
20230809,181400,117120860,7210,7210,7210,7210,0
|
|
20230809,181300,117120860,7210,7210,7210,7210,0
|
|
20230809,181200,117120860,7210,7210,7210,7210,0
|
|
20230809,181100,117120860,7210,7210,7210,7210,0
|
|
20230809,181000,117120860,7210,7210,7210,7210,0
|
|
20230809,180900,117120860,7210,7210,7210,7210,0
|
|
20230809,180800,117120860,7210,7210,7210,7210,0
|
|
20230809,180700,117120860,7210,7210,7210,7210,0
|
|
20230809,180600,117120860,7210,7210,7210,7210,0
|
|
20230809,180500,117120860,7210,7210,7210,7210,0
|
|
20230809,180400,117120860,7210,7210,7210,7210,0
|
|
20230809,180300,117120860,7210,7210,7210,7210,0
|
|
20230809,180200,117120860,7210,7210,7210,7210,0
|
|
20230809,180100,117120860,7210,7210,7210,7210,0
|
|
20230809,180000,117120860,7210,7210,7210,7210,0
|
|
20230809,175900,117120860,7210,7210,7210,7210,0
|
|
20230809,175800,117120860,7210,7210,7210,7210,0
|
|
20230809,175700,117120860,7210,7210,7210,7210,0
|
|
20230809,175600,117120860,7210,7210,7210,7210,0
|
|
20230809,175500,117120860,7210,7210,7210,7210,0
|
|
20230809,175400,117120860,7210,7210,7210,7210,178
|
|
20230809,175300,117120860,7210,7210,7210,7210,0
|
|
20230809,175200,117120860,7210,7210,7210,7210,0
|
|
20230809,175100,117120860,7210,7210,7210,7210,0
|
|
20230809,175000,117120860,7210,7210,7210,7210,0
|
|
20230809,174900,117120860,7210,7210,7210,7210,0
|
|
20230809,174800,117120860,7210,7210,7210,7210,0
|
|
20230809,174700,117120860,7210,7210,7210,7210,0
|
|
20230809,174600,117120860,7210,7210,7210,7210,0
|
|
20230809,174500,117120860,7210,7210,7210,7210,0
|
|
20230809,174400,117120860,7210,7210,7210,7210,0
|
|
20230809,174300,117120860,7210,7210,7210,7210,0
|
|
20230809,174200,117120860,7210,7210,7210,7210,0
|
|
20230809,174100,117120860,7210,7210,7210,7210,0
|
|
20230809,174000,117120860,7210,7210,7210,7210,0
|
|
20230809,173900,117120860,7210,7210,7210,7210,0
|
|
20230809,173800,117120860,7210,7210,7210,7210,0
|
|
20230809,173700,117120860,7210,7210,7210,7210,0
|
|
20230809,173600,117120860,7210,7210,7210,7210,0
|
|
20230809,173500,117120860,7210,7210,7210,7210,0
|
|
20230809,173400,117120860,7210,7210,7210,7210,0
|
|
20230809,173300,117120860,7210,7210,7210,7210,0
|
|
20230809,173200,117120860,7210,7210,7210,7210,0
|
|
20230809,173100,117120860,7210,7210,7210,7210,0
|
|
20230809,173000,117120860,7210,7210,7210,7210,0
|
|
20230809,172900,117120860,7210,7210,7210,7210,0
|
|
20230809,172800,117120860,7210,7210,7210,7210,0
|
|
20230809,172700,117120860,7210,7210,7210,7210,0
|
|
20230809,172600,117120860,7210,7210,7210,7210,0
|
|
20230809,172500,117120860,7210,7210,7210,7210,0
|
|
20230809,172400,117120860,7210,7210,7210,7210,178
|
|
20230809,172300,117120860,7210,7210,7210,7210,0
|
|
20230809,172200,117120860,7210,7210,7210,7210,0
|
|
20230809,172100,117120860,7210,7210,7210,7210,0
|
|
20230809,172000,117120860,7210,7210,7210,7210,0
|
|
20230809,171900,117120860,7210,7210,7210,7210,0
|
|
20230809,171800,117120860,7210,7210,7210,7210,0
|
|
20230809,171700,117120860,7210,7210,7210,7210,0
|
|
20230809,171600,117120860,7210,7210,7210,7210,0
|
|
20230809,171500,117120860,7210,7210,7210,7210,0
|
|
20230809,171400,117120860,7210,7210,7210,7210,0
|
|
20230809,171300,117120860,7210,7210,7210,7210,0
|
|
20230809,171200,117120860,7210,7210,7210,7210,0
|
|
20230809,171100,117120860,7210,7210,7210,7210,0
|
|
20230809,171000,117120860,7210,7210,7210,7210,0
|
|
20230809,170900,117120860,7210,7210,7210,7210,0
|
|
20230809,170800,117120860,7210,7210,7210,7210,0
|
|
20230809,170700,117120860,7210,7210,7210,7210,0
|
|
20230809,170600,117120860,7210,7210,7210,7210,0
|
|
20230809,170500,117120860,7210,7210,7210,7210,0
|
|
20230809,170400,117120860,7210,7210,7210,7210,0
|
|
20230809,170300,117120860,7210,7210,7210,7210,0
|
|
20230809,170200,117120860,7210,7210,7210,7210,0
|
|
20230809,170100,117120860,7210,7210,7210,7210,0
|
|
20230809,170000,117120860,7210,7210,7210,7210,0
|
|
20230809,165900,117120860,7210,7210,7210,7210,0
|
|
20230809,165800,117120860,7210,7210,7210,7210,0
|
|
20230809,165700,117120860,7210,7210,7210,7210,0
|
|
20230809,165600,117120860,7210,7210,7210,7210,0
|
|
20230809,165500,117120860,7210,7210,7210,7210,0
|
|
20230809,165400,117120860,7210,7210,7210,7210,178
|
|
20230809,165300,117120860,7210,7210,7210,7210,0
|
|
20230809,165200,117120860,7210,7210,7210,7210,0
|
|
20230809,165100,117120860,7210,7210,7210,7210,0
|
|
20230809,165000,117120860,7210,7210,7210,7210,0
|
|
20230809,164900,117120860,7210,7210,7210,7210,0
|
|
20230809,164800,117120860,7210,7210,7210,7210,0
|
|
20230809,164700,117120860,7210,7210,7210,7210,0
|
|
20230809,164600,117120860,7210,7210,7210,7210,0
|
|
20230809,164500,117120860,7210,7210,7210,7210,0
|
|
20230809,164400,117120860,7210,7210,7210,7210,0
|
|
20230809,164300,117120860,7210,7210,7210,7210,0
|
|
20230809,164200,117120860,7210,7210,7210,7210,0
|
|
20230809,164100,117120860,7210,7210,7210,7210,0
|
|
20230809,164000,117120860,7210,7210,7210,7210,0
|
|
20230809,163900,117120860,7210,7210,7210,7210,0
|
|
20230809,163800,117120860,7210,7210,7210,7210,0
|
|
20230809,163700,117120860,7210,7210,7210,7210,0
|
|
20230809,163600,117120860,7210,7210,7210,7210,0
|
|
20230809,163500,117120860,7210,7210,7210,7210,0
|
|
20230809,163400,117120860,7210,7210,7210,7210,0
|
|
20230809,163300,117120860,7210,7210,7210,7210,0
|
|
20230809,163200,117120860,7210,7210,7210,7210,0
|
|
20230809,163100,117120860,7210,7210,7210,7210,0
|
|
20230809,163000,117120860,7210,7210,7210,7210,0
|
|
20230809,162900,117120860,7210,7210,7210,7210,0
|
|
20230809,162800,117120860,7210,7210,7210,7210,0
|
|
20230809,162700,117120860,7210,7210,7210,7210,0
|
|
20230809,162600,117120860,7210,7210,7210,7210,0
|
|
20230809,162500,117120860,7210,7210,7210,7210,0
|
|
20230809,162400,117120860,7210,7210,7210,7210,178
|
|
20230809,162300,117120860,7210,7210,7210,7210,0
|
|
20230809,162200,117120860,7210,7210,7210,7210,0
|
|
20230809,162100,117120860,7210,7210,7210,7210,0
|
|
20230809,162000,117120860,7210,7210,7210,7210,0
|
|
20230809,161900,117120860,7210,7210,7210,7210,0
|
|
20230809,161800,117120860,7210,7210,7210,7210,0
|
|
20230809,161700,117120860,7210,7210,7210,7210,0
|
|
20230809,161600,117120860,7210,7210,7210,7210,0
|
|
20230809,161500,117120860,7210,7210,7210,7210,0
|
|
20230809,161400,117120860,7210,7210,7210,7210,0
|
|
20230809,161300,117120860,7210,7210,7210,7210,0
|
|
20230809,161200,117120860,7210,7210,7210,7210,0
|
|
20230809,161100,117120860,7210,7210,7210,7210,0
|
|
20230809,161000,117120860,7210,7210,7210,7210,0
|
|
20230809,160900,117120860,7210,7210,7210,7210,0
|
|
20230809,160800,117120860,7210,7210,7210,7210,0
|
|
20230809,160700,117120860,7210,7210,7210,7210,0
|
|
20230809,160600,117120860,7210,7210,7210,7210,0
|
|
20230809,160500,117120860,7210,7210,7210,7210,0
|
|
20230809,160400,117120860,7210,7210,7210,7210,0
|
|
20230809,160300,117120860,7210,7210,7210,7210,0
|
|
20230809,160200,117120860,7210,7210,7210,7210,0
|
|
20230809,160100,117120860,7210,7210,7210,7210,0
|
|
20230809,160000,117120860,7210,7210,7210,7210,0
|
|
20230809,155900,117120860,7210,7210,7210,7210,0
|
|
20230809,155800,117120860,7210,7210,7210,7210,0
|
|
20230809,155700,117120860,7210,7210,7210,7210,0
|
|
20230809,155600,117120860,7210,7210,7210,7210,0
|
|
20230809,155500,117120860,7210,7210,7210,7210,0
|
|
20230809,155400,117120860,7210,7210,7210,7210,178
|
|
20230809,155300,117120860,7210,7210,7210,7210,0
|
|
20230809,155200,117120860,7210,7210,7210,7210,0
|
|
20230809,155100,117120860,7210,7210,7210,7210,0
|
|
20230809,155000,117120860,7210,7210,7210,7210,0
|
|
20230809,154900,117120860,7210,7210,7210,7210,0
|
|
20230809,154800,117120860,7210,7210,7210,7210,0
|
|
20230809,154700,117120860,7210,7210,7210,7210,0
|
|
20230809,154600,117120860,7210,7210,7210,7210,0
|
|
20230809,154500,117120860,7210,7210,7210,7210,0
|
|
20230809,154400,117120860,7210,7210,7210,7210,0
|
|
20230809,154300,117120860,7210,7210,7210,7210,0
|
|
20230809,154200,117120860,7210,7210,7210,7210,0
|
|
20230809,154100,117120860,7210,7210,7210,7210,0
|
|
20230809,154000,117120860,7210,7210,7210,7210,0
|
|
20230809,153900,117120860,7210,7210,7210,7210,0
|
|
20230809,153800,117120860,7210,7210,7210,7210,0
|
|
20230809,153700,117120860,7210,7210,7210,7210,0
|
|
20230809,153600,117120860,7210,7210,7210,7210,0
|
|
20230809,153500,117120860,7210,7210,7210,7210,0
|
|
20230809,153400,117120860,7210,7210,7210,7210,0
|
|
20230809,153300,117120860,7210,7210,7210,7210,0
|
|
20230809,153200,117120860,7210,7210,7210,7210,0
|
|
20230809,153100,117120860,7210,7210,7210,7210,0
|
|
20230809,153000,117120860,7210,7210,7210,7210,178
|
|
20230809,152900,115837480,7140,7140,7140,7140,0
|
|
20230809,152800,115837480,7140,7140,7140,7140,0
|
|
20230809,152700,115837480,7140,7140,7140,7140,0
|
|
20230809,152600,115837480,7140,7140,7140,7140,0
|
|
20230809,152500,115837480,7140,7140,7140,7140,0
|
|
20230809,152400,115837480,7140,7140,7140,7140,0
|
|
20230809,152300,115837480,7140,7140,7140,7140,0
|
|
20230809,152200,115837480,7140,7140,7140,7140,0
|
|
20230809,152100,115837480,7140,7140,7140,7140,0
|
|
20230809,152000,115837480,7140,7140,7140,7140,0
|
|
20230809,151900,115837480,7140,7140,7140,7140,0
|
|
20230809,151800,115837480,7140,7140,7140,7140,3
|
|
20230809,151700,115816060,7140,7160,7160,7140,7
|
|
20230809,151600,115766040,7100,7110,7110,7100,48
|
|
20230809,151500,115425170,7100,7110,7110,7100,100
|
|
20230809,151400,114714910,7110,7120,7120,7110,100
|
|
20230809,151300,114003240,7120,7120,7120,7120,0
|
|
20230809,151200,114003240,7120,7120,7120,7120,24
|
|
20230809,151100,113832360,7120,7120,7120,7120,10
|
|
20230809,151000,113761160,7180,7180,7180,7180,28
|
|
20230809,150900,113560120,7120,7120,7120,7120,31
|
|
20230809,150800,113339400,7170,7170,7170,7170,0
|
|
20230809,150700,113339400,7170,7160,7170,7160,50
|
|
20230809,150600,112981140,7110,7110,7110,7110,5
|
|
20230809,150500,112945590,7110,7110,7110,7110,10
|
|
20230809,150400,112874490,7160,7160,7160,7160,0
|
|
20230809,150300,112874490,7160,7160,7160,7160,0
|
|
20230809,150200,112874490,7160,7160,7160,7160,0
|
|
20230809,150100,112874490,7160,7160,7160,7160,1
|
|
20230809,150000,112867330,7110,7120,7120,7110,80
|
|
20230809,145900,112298520,7120,7120,7120,7120,0
|
|
20230809,145800,112298520,7120,7120,7120,7120,0
|
|
20230809,145700,112298520,7120,7120,7120,7120,3
|
|
20230809,145600,112277160,7170,7120,7170,7120,173
|
|
20230809,145500,111042390,7120,7120,7120,7120,0
|
|
20230809,145400,111042390,7120,7120,7120,7120,0
|
|
20230809,145300,111042390,7120,7120,7120,7120,0
|
|
20230809,145200,111042390,7120,7120,7120,7120,0
|
|
20230809,145100,111042390,7120,7120,7120,7120,4
|
|
20230809,145000,111013910,7150,7150,7150,7150,0
|
|
20230809,144900,111013910,7150,7150,7150,7110,105
|
|
20230809,144800,110263330,7110,7150,7150,7110,11
|
|
20230809,144700,110185020,7110,7120,7120,7110,320
|
|
20230809,144600,107909710,7150,7150,7150,7150,0
|
|
20230809,144500,107909710,7150,7150,7150,7150,0
|
|
20230809,144400,107909710,7150,7150,7150,7150,0
|
|
20230809,144300,107909710,7150,7150,7150,7100,88
|
|
20230809,144200,107283070,7180,7180,7180,7180,0
|
|
20230809,144100,107283070,7180,7130,7180,7130,7
|
|
20230809,144000,107233060,7180,7180,7180,7180,1
|
|
20230809,143900,107225880,7100,7120,7120,7100,378
|
|
20230809,143800,104540060,7200,7200,7200,7200,0
|
|
20230809,143700,104540060,7200,7200,7200,7200,0
|
|
20230809,143600,104540060,7200,7200,7200,7200,0
|
|
20230809,143500,104540060,7200,7200,7200,7200,0
|
|
20230809,143400,104540060,7200,7200,7200,7200,0
|
|
20230809,143300,104540060,7200,7200,7200,7200,24
|
|
20230809,143200,104367260,7200,7200,7200,7200,0
|
|
20230809,143100,104367260,7200,7200,7200,7200,0
|
|
20230809,143000,104367260,7200,7190,7200,7190,145
|
|
20230809,142900,103323500,7190,7190,7190,7190,0
|
|
20230809,142800,103323500,7190,7190,7190,7190,0
|
|
20230809,142700,103323500,7190,7190,7190,7190,0
|
|
20230809,142600,103323500,7190,7190,7190,7190,24
|
|
20230809,142500,103150940,7190,7190,7190,7190,0
|
|
20230809,142400,103150940,7190,7190,7190,7190,0
|
|
20230809,142300,103150940,7190,7190,7190,7190,0
|
|
20230809,142200,103150940,7190,7190,7190,7190,0
|
|
20230809,142100,103150940,7190,7190,7190,7190,0
|
|
20230809,142000,103150940,7190,7190,7190,7190,44
|
|
20230809,141900,102834580,7190,7190,7190,7190,0
|
|
20230809,141800,102834580,7190,7190,7190,7190,0
|
|
20230809,141700,102834580,7190,7190,7190,7190,0
|
|
20230809,141600,102834580,7190,7190,7190,7190,24
|
|
20230809,141500,102662020,7190,7190,7190,7190,0
|
|
20230809,141400,102662020,7190,7190,7190,7190,0
|
|
20230809,141300,102662020,7190,7190,7190,7190,14
|
|
20230809,141200,102561360,7190,7190,7190,7190,0
|
|
20230809,141100,102561360,7190,7190,7190,7190,0
|
|
20230809,141000,102561360,7190,7190,7190,7190,0
|
|
20230809,140900,102561360,7190,7190,7190,7190,0
|
|
20230809,140800,102561360,7190,7190,7190,7190,17
|
|
20230809,140700,102439130,7190,7190,7190,7190,0
|
|
20230809,140600,102439130,7190,7190,7190,7190,0
|
|
20230809,140500,102439130,7190,7190,7190,7190,0
|
|
20230809,140400,102439130,7190,7190,7190,7190,1
|
|
20230809,140300,102431940,7190,7190,7190,7190,0
|
|
20230809,140200,102431940,7190,7190,7190,7190,0
|
|
20230809,140100,102431940,7190,7190,7190,7190,10
|
|
20230809,140000,102360040,7190,7190,7190,7190,4
|
|
20230809,135900,102331280,7190,7180,7190,7180,6
|
|
20230809,135800,102288190,7220,7220,7220,7220,0
|
|
20230809,135700,102288190,7220,7190,7220,7190,50
|
|
20230809,135600,101928090,7190,7110,7190,7090,2007
|
|
20230809,135500,87693250,7110,7110,7120,7110,2361
|
|
20230809,135400,70906510,7120,7120,7120,7120,1159
|
|
20230809,135300,62654430,7120,7120,7120,7120,0
|
|
20230809,135200,62654430,7120,7120,7120,7120,223
|
|
20230809,135100,61066670,7120,7130,7130,7120,2024
|
|
20230809,135000,46635790,7120,7120,7120,7120,0
|
|
20230809,134900,46635790,7120,7120,7120,7120,0
|
|
20230809,134800,46635790,7120,7120,7120,7120,0
|
|
20230809,134700,46635790,7120,7120,7120,7120,1
|
|
20230809,134600,46628670,7140,7140,7140,7140,0
|
|
20230809,134500,46628670,7140,7140,7140,7140,0
|
|
20230809,134400,46628670,7140,7140,7140,7140,0
|
|
20230809,134300,46628670,7140,7140,7140,7140,0
|
|
20230809,134200,46628670,7140,7140,7140,7140,0
|
|
20230809,134100,46628670,7140,7140,7140,7140,1
|
|
20230809,134000,46621530,7130,7130,7130,7130,0
|
|
20230809,133900,46621530,7130,7130,7130,7130,340
|
|
20230809,133800,44197330,7160,7160,7160,7160,0
|
|
20230809,133700,44197330,7160,7160,7160,7160,0
|
|
20230809,133600,44197330,7160,7160,7160,7160,0
|
|
20230809,133500,44197330,7160,7160,7160,7160,10
|
|
20230809,133400,44125730,7160,7160,7160,7160,0
|
|
20230809,133300,44125730,7160,7160,7160,7160,5
|
|
20230809,133200,44089930,7090,7130,7130,7090,3000
|
|
20230809,133100,22786540,7180,7180,7180,7180,0
|
|
20230809,133000,22786540,7180,7180,7180,7180,0
|
|
20230809,132900,22786540,7180,7180,7180,7180,0
|
|
20230809,132800,22786540,7180,7180,7180,7180,0
|
|
20230809,132700,22786540,7180,7180,7180,7180,0
|
|
20230809,132600,22786540,7180,7180,7180,7180,0
|
|
20230809,132500,22786540,7180,7180,7180,7180,0
|
|
20230809,132400,22786540,7180,7180,7180,7180,0
|
|
20230809,132300,22786540,7180,7170,7180,7170,84
|
|
20230809,132200,22183440,7170,7170,7170,7170,2
|
|
20230809,132100,22169100,7190,7170,7190,7170,64
|
|
20230809,132000,21709430,7170,7170,7170,7170,0
|
|
20230809,131900,21709430,7170,7170,7170,7170,0
|
|
20230809,131800,21709430,7170,7170,7170,7170,50
|
|
20230809,131700,21350930,7110,7150,7150,7110,400
|
|
20230809,131600,18502250,7150,7150,7150,7150,0
|
|
20230809,131500,18502250,7150,7150,7150,7150,0
|
|
20230809,131400,18502250,7150,7150,7150,7150,38
|
|
20230809,131300,18230550,7160,7160,7160,7160,0
|
|
20230809,131200,18230550,7160,7160,7160,7160,0
|
|
20230809,131100,18230550,7160,7160,7160,7160,0
|
|
20230809,131000,18230550,7160,7160,7160,7160,0
|
|
20230809,130900,18230550,7160,7160,7160,7160,0
|
|
20230809,130800,18230550,7160,7160,7160,7160,0
|
|
20230809,130700,18230550,7160,7160,7160,7160,0
|
|
20230809,130600,18230550,7160,7160,7160,7160,1
|
|
20230809,130500,18223390,7160,7160,7160,7160,2
|
|
20230809,130400,18209070,7170,7170,7170,7170,0
|
|
20230809,130300,18209070,7170,7170,7170,7170,0
|
|
20230809,130200,18209070,7170,7170,7170,7170,0
|
|
20230809,130100,18209070,7170,7170,7170,7170,0
|
|
20230809,130000,18209070,7170,7170,7170,7170,0
|
|
20230809,125900,18209070,7170,7170,7170,7170,0
|
|
20230809,125800,18209070,7170,7170,7170,7170,0
|
|
20230809,125700,18209070,7170,7170,7170,7170,0
|
|
20230809,125600,18209070,7170,7170,7170,7170,0
|
|
20230809,125500,18209070,7170,7170,7170,7170,0
|
|
20230809,125400,18209070,7170,7180,7180,7170,69
|
|
20230809,125300,17714150,7180,7180,7180,7180,0
|
|
20230809,125200,17714150,7180,7180,7180,7180,0
|
|
20230809,125100,17714150,7180,7180,7180,7180,1
|
|
20230809,125000,17706970,7180,7180,7180,7180,1
|
|
20230809,124900,17699790,7150,7150,7150,7150,138
|
|
20230809,124800,16713090,7150,7150,7150,7150,0
|
|
20230809,124700,16713090,7150,7150,7150,7150,90
|
|
20230809,124600,16069590,7210,7210,7210,7210,0
|
|
20230809,124500,16069590,7210,7160,7210,7160,45
|
|
20230809,124400,15747140,7210,7210,7210,7210,0
|
|
20230809,124300,15747140,7210,7190,7210,7190,10
|
|
20230809,124200,15675180,7190,7190,7190,7190,0
|
|
20230809,124100,15675180,7190,7190,7190,7190,10
|
|
20230809,124000,15603280,7140,7140,7140,7140,0
|
|
20230809,123900,15603280,7140,7190,7190,7140,223
|
|
20230809,123800,14010810,7150,7160,7160,7150,33
|
|
20230809,123700,13774850,7150,7150,7150,7150,0
|
|
20230809,123600,13774850,7150,7150,7150,7150,0
|
|
20230809,123500,13774850,7150,7150,7150,7150,0
|
|
20230809,123400,13774850,7150,7150,7150,7150,0
|
|
20230809,123300,13774850,7150,7150,7150,7150,0
|
|
20230809,123200,13774850,7150,7150,7150,7150,0
|
|
20230809,123100,13774850,7150,7150,7150,7150,0
|
|
20230809,123000,13774850,7150,7150,7150,7150,0
|
|
20230809,122900,13774850,7150,7150,7150,7150,0
|
|
20230809,122800,13774850,7150,7150,7150,7150,0
|
|
20230809,122700,13774850,7150,7150,7150,7150,2
|
|
20230809,122600,13760550,7150,7180,7180,7140,307
|
|
20230809,122500,11565040,7190,7190,7190,7190,0
|
|
20230809,122400,11565040,7190,7190,7190,7190,0
|
|
20230809,122300,11565040,7190,7190,7190,7190,0
|
|
20230809,122200,11565040,7190,7190,7190,7190,0
|
|
20230809,122100,11565040,7190,7190,7190,7190,0
|
|
20230809,122000,11565040,7190,7190,7190,7190,12
|
|
20230809,121900,11478760,7210,7210,7210,7210,0
|
|
20230809,121800,11478760,7210,7210,7210,7210,5
|
|
20230809,121700,11442710,7210,7180,7210,7180,50
|
|
20230809,121600,11082960,7220,7220,7220,7220,0
|
|
20230809,121500,11082960,7220,7220,7220,7220,0
|
|
20230809,121400,11082960,7220,7220,7220,7220,0
|
|
20230809,121300,11082960,7220,7220,7220,7220,0
|
|
20230809,121200,11082960,7220,7220,7220,7220,0
|
|
20230809,121100,11082960,7220,7220,7220,7220,0
|
|
20230809,121000,11082960,7220,7220,7220,7220,0
|
|
20230809,120900,11082960,7220,7220,7220,7220,0
|
|
20230809,120800,11082960,7220,7220,7220,7220,0
|
|
20230809,120700,11082960,7220,7220,7220,7220,0
|
|
20230809,120600,11082960,7220,7220,7220,7220,0
|
|
20230809,120500,11082960,7220,7220,7220,7220,0
|
|
20230809,120400,11082960,7220,7220,7220,7220,0
|
|
20230809,120300,11082960,7220,7220,7220,7220,0
|
|
20230809,120200,11082960,7220,7220,7220,7220,0
|
|
20230809,120100,11082960,7220,7220,7220,7220,0
|
|
20230809,120000,11082960,7220,7220,7220,7220,0
|
|
20230809,115900,11082960,7220,7220,7220,7220,0
|
|
20230809,115800,11082960,7220,7220,7220,7220,0
|
|
20230809,115700,11082960,7220,7220,7220,7220,0
|
|
20230809,115600,11082960,7220,7220,7220,7220,0
|
|
20230809,115500,11082960,7220,7220,7220,7220,0
|
|
20230809,115400,11082960,7220,7220,7220,7220,0
|
|
20230809,115300,11082960,7220,7220,7220,7220,0
|
|
20230809,115200,11082960,7220,7220,7220,7220,0
|
|
20230809,115100,11082960,7220,7220,7220,7220,0
|
|
20230809,115000,11082960,7220,7220,7220,7220,0
|
|
20230809,114900,11082960,7220,7220,7220,7220,0
|
|
20230809,114800,11082960,7220,7220,7220,7220,0
|
|
20230809,114700,11082960,7220,7220,7220,7220,0
|
|
20230809,114600,11082960,7220,7220,7220,7220,0
|
|
20230809,114500,11082960,7220,7220,7220,7220,0
|
|
20230809,114400,11082960,7220,7220,7220,7220,0
|
|
20230809,114300,11082960,7220,7220,7220,7220,0
|
|
20230809,114200,11082960,7220,7220,7220,7220,0
|
|
20230809,114100,11082960,7220,7220,7220,7220,0
|
|
20230809,114000,11082960,7220,7220,7220,7220,0
|
|
20230809,113900,11082960,7220,7220,7220,7220,0
|
|
20230809,113800,11082960,7220,7220,7220,7220,0
|
|
20230809,113700,11082960,7220,7220,7220,7220,0
|
|
20230809,113600,11082960,7220,7220,7220,7220,0
|
|
20230809,113500,11082960,7220,7220,7220,7220,0
|
|
20230809,113400,11082960,7220,7220,7220,7220,0
|
|
20230809,113300,11082960,7220,7220,7220,7220,0
|
|
20230809,113200,11082960,7220,7220,7220,7220,0
|
|
20230809,113100,11082960,7220,7220,7220,7220,0
|
|
20230809,113000,11082960,7220,7220,7220,7220,0
|
|
20230809,112900,11082960,7220,7220,7220,7220,1
|
|
20230809,112800,11075740,7220,7220,7220,7220,0
|
|
20230809,112700,11075740,7220,7220,7220,7220,1
|
|
20230809,112600,11068520,7220,7220,7220,7220,0
|
|
20230809,112500,11068520,7220,7220,7220,7220,0
|
|
20230809,112400,11068520,7220,7220,7220,7220,0
|
|
20230809,112300,11068520,7220,7220,7220,7220,0
|
|
20230809,112200,11068520,7220,7220,7220,7220,0
|
|
20230809,112100,11068520,7220,7220,7220,7220,0
|
|
20230809,112000,11068520,7220,7220,7220,7220,0
|
|
20230809,111900,11068520,7220,7220,7220,7220,0
|
|
20230809,111800,11068520,7220,7220,7220,7220,0
|
|
20230809,111700,11068520,7220,7220,7220,7220,0
|
|
20230809,111600,11068520,7220,7220,7220,7220,0
|
|
20230809,111500,11068520,7220,7220,7220,7220,0
|
|
20230809,111400,11068520,7220,7220,7220,7220,0
|
|
20230809,111300,11068520,7220,7220,7220,7220,0
|
|
20230809,111200,11068520,7220,7220,7220,7220,0
|
|
20230809,111100,11068520,7220,7220,7220,7220,0
|
|
20230809,111000,11068520,7220,7220,7220,7220,0
|
|
20230809,110900,11068520,7220,7220,7220,7220,0
|
|
20230809,110800,11068520,7220,7220,7220,7220,0
|
|
20230809,110700,11068520,7220,7220,7220,7220,0
|
|
20230809,110600,11068520,7220,7220,7220,7220,0
|
|
20230809,110500,11068520,7220,7190,7220,7190,14
|
|
20230809,110400,10967830,7220,7220,7220,7220,0
|
|
20230809,110300,10967830,7220,7220,7220,7220,0
|
|
20230809,110200,10967830,7220,7220,7220,7220,0
|
|
20230809,110100,10967830,7220,7220,7220,7220,0
|
|
20230809,110000,10967830,7220,7220,7220,7220,0
|
|
20230809,105900,10967830,7220,7220,7220,7220,0
|
|
20230809,105800,10967830,7220,7220,7220,7220,50
|
|
20230809,105700,10606830,7200,7200,7200,7200,0
|
|
20230809,105600,10606830,7200,7200,7200,7200,11
|
|
20230809,105500,10527630,7220,7220,7220,7220,0
|
|
20230809,105400,10527630,7220,7220,7220,7220,0
|
|
20230809,105300,10527630,7220,7220,7220,7220,0
|
|
20230809,105200,10527630,7220,7220,7220,7220,0
|
|
20230809,105100,10527630,7220,7220,7220,7220,0
|
|
20230809,105000,10527630,7220,7220,7220,7220,0
|
|
20230809,104900,10527630,7220,7220,7220,7220,0
|
|
20230809,104800,10527630,7220,7220,7220,7220,0
|
|
20230809,104700,10527630,7220,7220,7220,7220,0
|
|
20230809,104600,10527630,7220,7220,7220,7220,0
|
|
20230809,104500,10527630,7220,7220,7220,7220,0
|
|
20230809,104400,10527630,7220,7220,7220,7220,0
|
|
20230809,104300,10527630,7220,7220,7220,7220,0
|
|
20230809,104200,10527630,7220,7220,7220,7220,0
|
|
20230809,104100,10527630,7220,7220,7220,7220,0
|
|
20230809,104000,10527630,7220,7220,7220,7220,0
|
|
20230809,103900,10527630,7220,7220,7220,7220,0
|
|
20230809,103800,10527630,7220,7220,7220,7220,0
|
|
20230809,103700,10527630,7220,7220,7220,7220,0
|
|
20230809,103600,10527630,7220,7220,7220,7220,0
|
|
20230809,103500,10527630,7220,7220,7220,7220,0
|
|
20230809,103400,10527630,7220,7220,7220,7220,0
|
|
20230809,103300,10527630,7220,7220,7220,7220,0
|
|
20230809,103200,10527630,7220,7220,7220,7220,0
|
|
20230809,103100,10527630,7220,7220,7220,7220,18
|
|
20230809,103000,10397670,7220,7220,7220,7220,1
|
|
20230809,102900,10390450,7200,7200,7200,7200,0
|
|
20230809,102800,10390450,7200,7200,7200,7200,0
|
|
20230809,102700,10390450,7200,7220,7220,7200,19
|
|
20230809,102600,10253630,7220,7220,7220,7220,0
|
|
20230809,102500,10253630,7220,7220,7220,7220,0
|
|
20230809,102400,10253630,7220,7220,7220,7220,0
|
|
20230809,102300,10253630,7220,7220,7220,7220,0
|
|
20230809,102200,10253630,7220,7220,7220,7220,0
|
|
20230809,102100,10253630,7220,7220,7220,7220,0
|
|
20230809,102000,10253630,7220,7220,7220,7220,0
|
|
20230809,101900,10253630,7220,7220,7220,7220,0
|
|
20230809,101800,10253630,7220,7220,7220,7220,0
|
|
20230809,101700,10253630,7220,7220,7220,7220,0
|
|
20230809,101600,10253630,7220,7220,7220,7220,0
|
|
20230809,101500,10253630,7220,7220,7220,7220,0
|
|
20230809,101400,10253630,7220,7220,7220,7220,0
|
|
20230809,101300,10253630,7220,7220,7220,7220,0
|
|
20230809,101200,10253630,7220,7220,7220,7220,0
|
|
20230809,101100,10253630,7220,7220,7220,7220,0
|
|
20230809,101000,10253630,7220,7220,7220,7220,0
|
|
20230809,100900,10253630,7220,7220,7220,7220,0
|
|
20230809,100800,10253630,7220,7220,7220,7220,0
|
|
20230809,100700,10253630,7220,7220,7220,7220,0
|
|
20230809,100600,10253630,7220,7220,7220,7220,0
|
|
20230809,100500,10253630,7220,7220,7220,7220,0
|
|
20230809,100400,10253630,7220,7220,7220,7220,0
|
|
20230809,100300,10253630,7220,7220,7220,7220,0
|
|
20230809,100200,10253630,7220,7220,7220,7220,0
|
|
20230809,100100,10253630,7220,7220,7220,7220,0
|
|
20230809,100000,10253630,7220,7220,7220,7220,0
|
|
20230809,095900,10253630,7220,7220,7220,7220,0
|
|
20230809,095800,10253630,7220,7220,7220,7220,0
|
|
20230809,095700,10253630,7220,7220,7220,7220,0
|
|
20230809,095600,10253630,7220,7220,7220,7220,0
|
|
20230809,095500,10253630,7220,7220,7220,7220,0
|
|
20230809,095400,10253630,7220,7220,7220,7220,0
|
|
20230809,095300,10253630,7220,7220,7220,7220,0
|
|
20230809,095200,10253630,7220,7220,7220,7220,0
|
|
20230809,095100,10253630,7220,7220,7220,7220,0
|
|
20230809,095000,10253630,7220,7220,7220,7220,0
|
|
20230809,094900,10253630,7220,7220,7220,7220,0
|
|
20230809,094800,10253630,7220,7220,7220,7220,0
|
|
20230809,094700,10253630,7220,7220,7220,7220,0
|
|
20230809,094600,10253630,7220,7220,7220,7220,0
|
|
20230809,094500,10253630,7220,7220,7220,7220,0
|
|
20230809,094400,10253630,7220,7220,7220,7220,0
|
|
20230809,094300,10253630,7220,7210,7220,7210,100
|
|
20230809,094200,9532430,7210,7210,7210,7210,0
|
|
20230809,094100,9532430,7210,7210,7210,7210,0
|
|
20230809,094000,9532430,7210,7210,7210,7210,0
|
|
20230809,093900,9532430,7210,7180,7210,7180,51
|
|
20230809,093800,9164960,7180,7180,7180,7180,1
|
|
20230809,093700,9157780,7180,7180,7180,7180,0
|
|
20230809,093600,9157780,7180,7180,7180,7180,20
|
|
20230809,093500,9014180,7210,7210,7210,7210,0
|
|
20230809,093400,9014180,7210,7210,7210,7210,0
|
|
20230809,093300,9014180,7210,7210,7210,7210,0
|
|
20230809,093200,9014180,7210,7210,7210,7210,0
|
|
20230809,093100,9014180,7210,7210,7210,7210,1
|
|
20230809,093000,9006970,7140,7140,7140,7140,0
|
|
20230809,092900,9006970,7140,7140,7140,7140,0
|
|
20230809,092800,9006970,7140,7140,7140,7140,0
|
|
20230809,092700,9006970,7140,7170,7170,7140,600
|
|
20230809,092600,4712040,7220,7220,7220,7220,0
|
|
20230809,092500,4712040,7220,7220,7220,7220,0
|
|
20230809,092400,4712040,7220,7220,7220,7220,0
|
|
20230809,092300,4712040,7220,7220,7220,7220,0
|
|
20230809,092200,4712040,7220,7220,7220,7220,0
|
|
20230809,092100,4712040,7220,7220,7220,7220,1
|
|
20230809,092000,4704820,7170,7180,7180,7170,26
|
|
20230809,091900,4518200,7190,7190,7190,7190,0
|
|
20230809,091800,4518200,7190,7190,7190,7190,0
|
|
20230809,091700,4518200,7190,7190,7190,7190,10
|
|
20230809,091600,4446300,7230,7230,7230,7230,1
|
|
20230809,091500,4439070,7230,7230,7230,7230,0
|
|
20230809,091400,4439070,7230,7200,7230,7200,103
|
|
20230809,091300,3696840,7200,7200,7200,7200,0
|
|
20230809,091200,3696840,7200,7200,7200,7200,2
|
|
20230809,091100,3682440,7200,7200,7200,7200,0
|
|
20230809,091000,3682440,7200,7200,7200,7200,1
|
|
20230809,090900,3675240,7200,7200,7200,7200,0
|
|
20230809,090800,3675240,7200,7200,7200,7200,0
|
|
20230809,090700,3675240,7200,7200,7200,7200,1
|
|
20230809,090600,3668040,7140,7140,7140,7140,0
|
|
20230809,090500,3668040,7140,7140,7140,7140,0
|
|
20230809,090400,3668040,7140,7140,7140,7140,1
|
|
20230809,090300,3660900,7150,7160,7160,7150,512
|
|
20230809,090200,0,7280,7280,7280,7280,0
|
|
20230809,090100,0,7280,7280,7280,7280,0
|
|
20230809,090000,0,7280,7280,7280,7280,0
|