693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,203000,208432720,7120,7120,7120,7120,644
|
|
20230811,202900,208432720,7120,7120,7120,7120,0
|
|
20230811,202800,208432720,7120,7120,7120,7120,0
|
|
20230811,202700,208432720,7120,7120,7120,7120,0
|
|
20230811,202600,208432720,7120,7120,7120,7120,0
|
|
20230811,202500,208432720,7120,7120,7120,7120,0
|
|
20230811,202400,208432720,7120,7120,7120,7120,0
|
|
20230811,202300,208432720,7120,7120,7120,7120,0
|
|
20230811,202200,208432720,7120,7120,7120,7120,0
|
|
20230811,202100,208432720,7120,7120,7120,7120,0
|
|
20230811,202000,208432720,7120,7120,7120,7120,0
|
|
20230811,201900,208432720,7120,7120,7120,7120,0
|
|
20230811,201800,208432720,7120,7120,7120,7120,0
|
|
20230811,201700,208432720,7120,7120,7120,7120,0
|
|
20230811,201600,208432720,7120,7120,7120,7120,0
|
|
20230811,201500,208432720,7120,7120,7120,7120,0
|
|
20230811,201400,208432720,7120,7120,7120,7120,0
|
|
20230811,201300,208432720,7120,7120,7120,7120,0
|
|
20230811,201200,208432720,7120,7120,7120,7120,0
|
|
20230811,201100,208432720,7120,7120,7120,7120,0
|
|
20230811,201000,208432720,7120,7120,7120,7120,0
|
|
20230811,200900,208432720,7120,7120,7120,7120,0
|
|
20230811,200800,208432720,7120,7120,7120,7120,0
|
|
20230811,200700,208432720,7120,7120,7120,7120,0
|
|
20230811,200600,208432720,7120,7120,7120,7120,0
|
|
20230811,200500,208432720,7120,7120,7120,7120,0
|
|
20230811,200400,208432720,7120,7120,7120,7120,0
|
|
20230811,200300,208432720,7120,7120,7120,7120,0
|
|
20230811,200200,208432720,7120,7120,7120,7120,0
|
|
20230811,200100,208432720,7120,7120,7120,7120,0
|
|
20230811,200000,208432720,7120,7120,7120,7120,644
|
|
20230811,195900,208432720,7120,7120,7120,7120,0
|
|
20230811,195800,208432720,7120,7120,7120,7120,0
|
|
20230811,195700,208432720,7120,7120,7120,7120,0
|
|
20230811,195600,208432720,7120,7120,7120,7120,0
|
|
20230811,195500,208432720,7120,7120,7120,7120,0
|
|
20230811,195400,208432720,7120,7120,7120,7120,0
|
|
20230811,195300,208432720,7120,7120,7120,7120,0
|
|
20230811,195200,208432720,7120,7120,7120,7120,0
|
|
20230811,195100,208432720,7120,7120,7120,7120,0
|
|
20230811,195000,208432720,7120,7120,7120,7120,0
|
|
20230811,194900,208432720,7120,7120,7120,7120,0
|
|
20230811,194800,208432720,7120,7120,7120,7120,0
|
|
20230811,194700,208432720,7120,7120,7120,7120,0
|
|
20230811,194600,208432720,7120,7120,7120,7120,0
|
|
20230811,194500,208432720,7120,7120,7120,7120,0
|
|
20230811,194400,208432720,7120,7120,7120,7120,0
|
|
20230811,194300,208432720,7120,7120,7120,7120,0
|
|
20230811,194200,208432720,7120,7120,7120,7120,0
|
|
20230811,194100,208432720,7120,7120,7120,7120,0
|
|
20230811,194000,208432720,7120,7120,7120,7120,0
|
|
20230811,193900,208432720,7120,7120,7120,7120,0
|
|
20230811,193800,208432720,7120,7120,7120,7120,0
|
|
20230811,193700,208432720,7120,7120,7120,7120,0
|
|
20230811,193600,208432720,7120,7120,7120,7120,0
|
|
20230811,193500,208432720,7120,7120,7120,7120,0
|
|
20230811,193400,208432720,7120,7120,7120,7120,0
|
|
20230811,193300,208432720,7120,7120,7120,7120,0
|
|
20230811,193200,208432720,7120,7120,7120,7120,0
|
|
20230811,193100,208432720,7120,7120,7120,7120,0
|
|
20230811,193000,208432720,7120,7120,7120,7120,644
|
|
20230811,192900,208432720,7120,7120,7120,7120,0
|
|
20230811,192800,208432720,7120,7120,7120,7120,0
|
|
20230811,192700,208432720,7120,7120,7120,7120,0
|
|
20230811,192600,208432720,7120,7120,7120,7120,0
|
|
20230811,192500,208432720,7120,7120,7120,7120,0
|
|
20230811,192400,208432720,7120,7120,7120,7120,0
|
|
20230811,192300,208432720,7120,7120,7120,7120,0
|
|
20230811,192200,208432720,7120,7120,7120,7120,0
|
|
20230811,192100,208432720,7120,7120,7120,7120,0
|
|
20230811,192000,208432720,7120,7120,7120,7120,0
|
|
20230811,191900,208432720,7120,7120,7120,7120,0
|
|
20230811,191800,208432720,7120,7120,7120,7120,0
|
|
20230811,191700,208432720,7120,7120,7120,7120,0
|
|
20230811,191600,208432720,7120,7120,7120,7120,0
|
|
20230811,191500,208432720,7120,7120,7120,7120,0
|
|
20230811,191400,208432720,7120,7120,7120,7120,0
|
|
20230811,191300,208432720,7120,7120,7120,7120,0
|
|
20230811,191200,208432720,7120,7120,7120,7120,0
|
|
20230811,191100,208432720,7120,7120,7120,7120,0
|
|
20230811,191000,208432720,7120,7120,7120,7120,0
|
|
20230811,190900,208432720,7120,7120,7120,7120,0
|
|
20230811,190800,208432720,7120,7120,7120,7120,0
|
|
20230811,190700,208432720,7120,7120,7120,7120,0
|
|
20230811,190600,208432720,7120,7120,7120,7120,0
|
|
20230811,190500,208432720,7120,7120,7120,7120,0
|
|
20230811,190400,208432720,7120,7120,7120,7120,0
|
|
20230811,190300,208432720,7120,7120,7120,7120,0
|
|
20230811,190200,208432720,7120,7120,7120,7120,0
|
|
20230811,190100,208432720,7120,7120,7120,7120,0
|
|
20230811,190000,208432720,7120,7120,7120,7120,644
|
|
20230811,185900,208432720,7120,7120,7120,7120,0
|
|
20230811,185800,208432720,7120,7120,7120,7120,0
|
|
20230811,185700,208432720,7120,7120,7120,7120,0
|
|
20230811,185600,208432720,7120,7120,7120,7120,0
|
|
20230811,185500,208432720,7120,7120,7120,7120,0
|
|
20230811,185400,208432720,7120,7120,7120,7120,0
|
|
20230811,185300,208432720,7120,7120,7120,7120,0
|
|
20230811,185200,208432720,7120,7120,7120,7120,0
|
|
20230811,185100,208432720,7120,7120,7120,7120,0
|
|
20230811,185000,208432720,7120,7120,7120,7120,0
|
|
20230811,184900,208432720,7120,7120,7120,7120,0
|
|
20230811,184800,208432720,7120,7120,7120,7120,0
|
|
20230811,184700,208432720,7120,7120,7120,7120,0
|
|
20230811,184600,208432720,7120,7120,7120,7120,0
|
|
20230811,184500,208432720,7120,7120,7120,7120,0
|
|
20230811,184400,208432720,7120,7120,7120,7120,0
|
|
20230811,184300,208432720,7120,7120,7120,7120,0
|
|
20230811,184200,208432720,7120,7120,7120,7120,0
|
|
20230811,184100,208432720,7120,7120,7120,7120,0
|
|
20230811,184000,208432720,7120,7120,7120,7120,0
|
|
20230811,183900,208432720,7120,7120,7120,7120,0
|
|
20230811,183800,208432720,7120,7120,7120,7120,0
|
|
20230811,183700,208432720,7120,7120,7120,7120,0
|
|
20230811,183600,208432720,7120,7120,7120,7120,0
|
|
20230811,183500,208432720,7120,7120,7120,7120,0
|
|
20230811,183400,208432720,7120,7120,7120,7120,0
|
|
20230811,183300,208432720,7120,7120,7120,7120,0
|
|
20230811,183200,208432720,7120,7120,7120,7120,0
|
|
20230811,183100,208432720,7120,7120,7120,7120,0
|
|
20230811,183000,208432720,7120,7120,7120,7120,644
|
|
20230811,182900,208432720,7120,7120,7120,7120,0
|
|
20230811,182800,208432720,7120,7120,7120,7120,0
|
|
20230811,182700,208432720,7120,7120,7120,7120,0
|
|
20230811,182600,208432720,7120,7120,7120,7120,0
|
|
20230811,182500,208432720,7120,7120,7120,7120,0
|
|
20230811,182400,208432720,7120,7120,7120,7120,0
|
|
20230811,182300,208432720,7120,7120,7120,7120,0
|
|
20230811,182200,208432720,7120,7120,7120,7120,0
|
|
20230811,182100,208432720,7120,7120,7120,7120,0
|
|
20230811,182000,208432720,7120,7120,7120,7120,0
|
|
20230811,181900,208432720,7120,7120,7120,7120,0
|
|
20230811,181800,208432720,7120,7120,7120,7120,0
|
|
20230811,181700,208432720,7120,7120,7120,7120,0
|
|
20230811,181600,208432720,7120,7120,7120,7120,0
|
|
20230811,181500,208432720,7120,7120,7120,7120,0
|
|
20230811,181400,208432720,7120,7120,7120,7120,0
|
|
20230811,181300,208432720,7120,7120,7120,7120,0
|
|
20230811,181200,208432720,7120,7120,7120,7120,0
|
|
20230811,181100,208432720,7120,7120,7120,7120,0
|
|
20230811,181000,208432720,7120,7120,7120,7120,0
|
|
20230811,180900,208432720,7120,7120,7120,7120,0
|
|
20230811,180800,208432720,7120,7120,7120,7120,0
|
|
20230811,180700,208432720,7120,7120,7120,7120,0
|
|
20230811,180600,208432720,7120,7120,7120,7120,0
|
|
20230811,180500,208432720,7120,7120,7120,7120,0
|
|
20230811,180400,208432720,7120,7120,7120,7120,0
|
|
20230811,180300,208432720,7120,7120,7120,7120,0
|
|
20230811,180200,208432720,7120,7120,7120,7120,0
|
|
20230811,180100,208432720,7120,7120,7120,7120,0
|
|
20230811,180000,208432720,7120,7120,7120,7120,644
|
|
20230811,175900,208432720,7120,7120,7120,7120,0
|
|
20230811,175800,208432720,7120,7120,7120,7120,0
|
|
20230811,175700,208432720,7120,7120,7120,7120,0
|
|
20230811,175600,208432720,7120,7120,7120,7120,0
|
|
20230811,175500,208432720,7120,7120,7120,7120,0
|
|
20230811,175400,208432720,7120,7120,7120,7120,0
|
|
20230811,175300,208432720,7120,7120,7120,7120,0
|
|
20230811,175200,208432720,7120,7120,7120,7120,0
|
|
20230811,175100,208432720,7120,7120,7120,7120,0
|
|
20230811,175000,208432720,7120,7120,7120,7120,0
|
|
20230811,174900,208432720,7120,7120,7120,7120,0
|
|
20230811,174800,208432720,7120,7120,7120,7120,0
|
|
20230811,174700,208432720,7120,7120,7120,7120,0
|
|
20230811,174600,208432720,7120,7120,7120,7120,0
|
|
20230811,174500,208432720,7120,7120,7120,7120,0
|
|
20230811,174400,208432720,7120,7120,7120,7120,0
|
|
20230811,174300,208432720,7120,7120,7120,7120,0
|
|
20230811,174200,208432720,7120,7120,7120,7120,0
|
|
20230811,174100,208432720,7120,7120,7120,7120,0
|
|
20230811,174000,208432720,7120,7120,7120,7120,0
|
|
20230811,173900,208432720,7120,7120,7120,7120,0
|
|
20230811,173800,208432720,7120,7120,7120,7120,0
|
|
20230811,173700,208432720,7120,7120,7120,7120,0
|
|
20230811,173600,208432720,7120,7120,7120,7120,0
|
|
20230811,173500,208432720,7120,7120,7120,7120,0
|
|
20230811,173400,208432720,7120,7120,7120,7120,0
|
|
20230811,173300,208432720,7120,7120,7120,7120,0
|
|
20230811,173200,208432720,7120,7120,7120,7120,0
|
|
20230811,173100,208432720,7120,7120,7120,7120,0
|
|
20230811,173000,208432720,7120,7120,7120,7120,644
|
|
20230811,172900,208432720,7120,7120,7120,7120,0
|
|
20230811,172800,208432720,7120,7120,7120,7120,0
|
|
20230811,172700,208432720,7120,7120,7120,7120,0
|
|
20230811,172600,208432720,7120,7120,7120,7120,0
|
|
20230811,172500,208432720,7120,7120,7120,7120,0
|
|
20230811,172400,208432720,7120,7120,7120,7120,0
|
|
20230811,172300,208432720,7120,7120,7120,7120,0
|
|
20230811,172200,208432720,7120,7120,7120,7120,0
|
|
20230811,172100,208432720,7120,7120,7120,7120,0
|
|
20230811,172000,208432720,7120,7120,7120,7120,0
|
|
20230811,171900,208432720,7120,7120,7120,7120,0
|
|
20230811,171800,208432720,7120,7120,7120,7120,0
|
|
20230811,171700,208432720,7120,7120,7120,7120,0
|
|
20230811,171600,208432720,7120,7120,7120,7120,0
|
|
20230811,171500,208432720,7120,7120,7120,7120,0
|
|
20230811,171400,208432720,7120,7120,7120,7120,0
|
|
20230811,171300,208432720,7120,7120,7120,7120,0
|
|
20230811,171200,208432720,7120,7120,7120,7120,0
|
|
20230811,171100,208432720,7120,7120,7120,7120,0
|
|
20230811,171000,208432720,7120,7120,7120,7120,0
|
|
20230811,170900,208432720,7120,7120,7120,7120,0
|
|
20230811,170800,208432720,7120,7120,7120,7120,0
|
|
20230811,170700,208432720,7120,7120,7120,7120,0
|
|
20230811,170600,208432720,7120,7120,7120,7120,0
|
|
20230811,170500,208432720,7120,7120,7120,7120,0
|
|
20230811,170400,208432720,7120,7120,7120,7120,0
|
|
20230811,170300,208432720,7120,7120,7120,7120,0
|
|
20230811,170200,208432720,7120,7120,7120,7120,0
|
|
20230811,170100,208432720,7120,7120,7120,7120,0
|
|
20230811,170000,208432720,7120,7120,7120,7120,644
|
|
20230811,165900,208432720,7120,7120,7120,7120,0
|
|
20230811,165800,208432720,7120,7120,7120,7120,0
|
|
20230811,165700,208432720,7120,7120,7120,7120,0
|
|
20230811,165600,208432720,7120,7120,7120,7120,0
|
|
20230811,165500,208432720,7120,7120,7120,7120,0
|
|
20230811,165400,208432720,7120,7120,7120,7120,0
|
|
20230811,165300,208432720,7120,7120,7120,7120,0
|
|
20230811,165200,208432720,7120,7120,7120,7120,0
|
|
20230811,165100,208432720,7120,7120,7120,7120,0
|
|
20230811,165000,208432720,7120,7120,7120,7120,0
|
|
20230811,164900,208432720,7120,7120,7120,7120,0
|
|
20230811,164800,208432720,7120,7120,7120,7120,0
|
|
20230811,164700,208432720,7120,7120,7120,7120,0
|
|
20230811,164600,208432720,7120,7120,7120,7120,0
|
|
20230811,164500,208432720,7120,7120,7120,7120,0
|
|
20230811,164400,208432720,7120,7120,7120,7120,0
|
|
20230811,164300,208432720,7120,7120,7120,7120,0
|
|
20230811,164200,208432720,7120,7120,7120,7120,0
|
|
20230811,164100,208432720,7120,7120,7120,7120,0
|
|
20230811,164000,208432720,7120,7120,7120,7120,0
|
|
20230811,163900,208432720,7120,7120,7120,7120,0
|
|
20230811,163800,208432720,7120,7120,7120,7120,0
|
|
20230811,163700,208432720,7120,7120,7120,7120,0
|
|
20230811,163600,208432720,7120,7120,7120,7120,0
|
|
20230811,163500,208432720,7120,7120,7120,7120,0
|
|
20230811,163400,208432720,7120,7120,7120,7120,0
|
|
20230811,163300,208432720,7120,7120,7120,7120,0
|
|
20230811,163200,208432720,7120,7120,7120,7120,0
|
|
20230811,163100,208432720,7120,7120,7120,7120,0
|
|
20230811,163000,208432720,7120,7120,7120,7120,644
|
|
20230811,162900,208432720,7120,7120,7120,7120,0
|
|
20230811,162800,208432720,7120,7120,7120,7120,0
|
|
20230811,162700,208432720,7120,7120,7120,7120,0
|
|
20230811,162600,208432720,7120,7120,7120,7120,0
|
|
20230811,162500,208432720,7120,7120,7120,7120,0
|
|
20230811,162400,208432720,7120,7120,7120,7120,0
|
|
20230811,162300,208432720,7120,7120,7120,7120,0
|
|
20230811,162200,208432720,7120,7120,7120,7120,0
|
|
20230811,162100,208432720,7120,7120,7120,7120,0
|
|
20230811,162000,208432720,7120,7120,7120,7120,0
|
|
20230811,161900,208432720,7120,7120,7120,7120,0
|
|
20230811,161800,208432720,7120,7120,7120,7120,0
|
|
20230811,161700,208432720,7120,7120,7120,7120,0
|
|
20230811,161600,208432720,7120,7120,7120,7120,0
|
|
20230811,161500,208432720,7120,7120,7120,7120,0
|
|
20230811,161400,208432720,7120,7120,7120,7120,0
|
|
20230811,161300,208432720,7120,7120,7120,7120,0
|
|
20230811,161200,208432720,7120,7120,7120,7120,0
|
|
20230811,161100,208432720,7120,7120,7120,7120,0
|
|
20230811,161000,208432720,7120,7120,7120,7120,0
|
|
20230811,160900,208432720,7120,7120,7120,7120,0
|
|
20230811,160800,208432720,7120,7120,7120,7120,0
|
|
20230811,160700,208432720,7120,7120,7120,7120,0
|
|
20230811,160600,208432720,7120,7120,7120,7120,0
|
|
20230811,160500,208432720,7120,7120,7120,7120,0
|
|
20230811,160400,208432720,7120,7120,7120,7120,0
|
|
20230811,160300,208432720,7120,7120,7120,7120,0
|
|
20230811,160200,208432720,7120,7120,7120,7120,0
|
|
20230811,160100,208432720,7120,7120,7120,7120,0
|
|
20230811,160000,208432720,7120,7120,7120,7120,644
|
|
20230811,155900,208432720,7120,7120,7120,7120,0
|
|
20230811,155800,208432720,7120,7120,7120,7120,0
|
|
20230811,155700,208432720,7120,7120,7120,7120,0
|
|
20230811,155600,208432720,7120,7120,7120,7120,0
|
|
20230811,155500,208432720,7120,7120,7120,7120,0
|
|
20230811,155400,208432720,7120,7120,7120,7120,0
|
|
20230811,155300,208432720,7120,7120,7120,7120,0
|
|
20230811,155200,208432720,7120,7120,7120,7120,0
|
|
20230811,155100,208432720,7120,7120,7120,7120,0
|
|
20230811,155000,208432720,7120,7120,7120,7120,0
|
|
20230811,154900,208432720,7120,7120,7120,7120,0
|
|
20230811,154800,208432720,7120,7120,7120,7120,0
|
|
20230811,154700,208432720,7120,7120,7120,7120,0
|
|
20230811,154600,208432720,7120,7120,7120,7120,0
|
|
20230811,154500,208432720,7120,7120,7120,7120,0
|
|
20230811,154400,208432720,7120,7120,7120,7120,0
|
|
20230811,154300,208432720,7120,7120,7120,7120,0
|
|
20230811,154200,208432720,7120,7120,7120,7120,0
|
|
20230811,154100,208432720,7120,7120,7120,7120,0
|
|
20230811,154000,208432720,7120,7120,7120,7120,0
|
|
20230811,153900,208432720,7120,7120,7120,7120,0
|
|
20230811,153800,208432720,7120,7120,7120,7120,0
|
|
20230811,153700,208432720,7120,7120,7120,7120,0
|
|
20230811,153600,208432720,7120,7120,7120,7120,0
|
|
20230811,153500,208432720,7120,7120,7120,7120,0
|
|
20230811,153400,208432720,7120,7120,7120,7120,0
|
|
20230811,153300,208432720,7120,7120,7120,7120,0
|
|
20230811,153200,208432720,7120,7120,7120,7120,0
|
|
20230811,153100,208432720,7120,7120,7120,7120,0
|
|
20230811,153000,208432720,7120,7120,7120,7120,1288
|
|
20230811,152900,203847440,7160,7160,7160,7160,0
|
|
20230811,152800,203847440,7160,7160,7160,7160,0
|
|
20230811,152700,203847440,7160,7160,7160,7160,0
|
|
20230811,152600,203847440,7160,7160,7160,7160,0
|
|
20230811,152500,203847440,7160,7160,7160,7160,0
|
|
20230811,152400,203847440,7160,7160,7160,7160,0
|
|
20230811,152300,203847440,7160,7160,7160,7160,0
|
|
20230811,152200,203847440,7160,7160,7160,7160,0
|
|
20230811,152100,203847440,7160,7160,7160,7160,0
|
|
20230811,152000,203847440,7160,7160,7160,7160,0
|
|
20230811,151900,203847440,7160,7120,7180,7100,434
|
|
20230811,151800,200756370,7120,7120,7120,7120,0
|
|
20230811,151700,200756370,7120,7100,7120,7100,140
|
|
20230811,151600,199760160,7120,7120,7120,7120,200
|
|
20230811,151500,198336160,7120,7120,7120,7110,649
|
|
20230811,151400,193715490,7120,7120,7120,7120,0
|
|
20230811,151300,193715490,7120,7120,7120,7120,0
|
|
20230811,151200,193715490,7120,7120,7120,7120,0
|
|
20230811,151100,193715490,7120,7120,7120,7120,0
|
|
20230811,151000,193715490,7120,7120,7120,7110,101
|
|
20230811,150900,192996380,7120,7120,7120,7120,0
|
|
20230811,150800,192996380,7120,7120,7120,7120,1
|
|
20230811,150700,192989260,7120,7120,7120,7120,1
|
|
20230811,150600,192982140,7120,7120,7120,7120,5
|
|
20230811,150500,192946540,7120,7120,7120,7120,10
|
|
20230811,150400,192875340,7120,7120,7120,7120,0
|
|
20230811,150300,192875340,7120,7120,7120,7120,0
|
|
20230811,150200,192875340,7120,7120,7120,7120,0
|
|
20230811,150100,192875340,7120,7120,7120,7120,0
|
|
20230811,150000,192875340,7120,7120,7120,7120,0
|
|
20230811,145900,192875340,7120,7110,7120,7110,50
|
|
20230811,145800,192519490,7120,7120,7120,7120,71
|
|
20230811,145700,192013970,7120,7120,7120,7120,1
|
|
20230811,145600,192006850,7120,7120,7120,7120,0
|
|
20230811,145500,192006850,7120,7100,7120,7060,628
|
|
20230811,145400,187561030,7120,7120,7120,7120,0
|
|
20230811,145300,187561030,7120,7120,7120,7120,0
|
|
20230811,145200,187561030,7120,7120,7120,7120,0
|
|
20230811,145100,187561030,7120,7100,7120,7100,514
|
|
20230811,145000,183909630,7120,7120,7120,7120,0
|
|
20230811,144900,183909630,7120,7120,7120,7120,26
|
|
20230811,144800,183724510,7120,7120,7120,7120,0
|
|
20230811,144700,183724510,7120,7120,7120,7120,0
|
|
20230811,144600,183724510,7120,7120,7120,7120,0
|
|
20230811,144500,183724510,7120,7120,7120,7120,1
|
|
20230811,144400,183717390,7120,7120,7120,7120,0
|
|
20230811,144300,183717390,7120,7120,7120,7120,50
|
|
20230811,144200,183361390,7100,7100,7100,7100,1
|
|
20230811,144100,183354290,7120,7120,7120,7120,0
|
|
20230811,144000,183354290,7120,7120,7120,7120,0
|
|
20230811,143900,183354290,7120,7120,7120,7120,0
|
|
20230811,143800,183354290,7120,7120,7120,7120,0
|
|
20230811,143700,183354290,7120,7110,7120,7110,50
|
|
20230811,143600,182998680,7110,7110,7110,7110,15
|
|
20230811,143500,182892030,7110,7110,7110,7110,100
|
|
20230811,143400,182181030,7120,7110,7120,7010,1835
|
|
20230811,143300,169216380,7110,7110,7110,7110,303
|
|
20230811,143200,167062050,7120,7120,7120,7110,678
|
|
20230811,143100,162240680,7130,7130,7130,7130,0
|
|
20230811,143000,162240680,7130,7130,7130,7130,183
|
|
20230811,142900,160935890,7120,7120,7120,7120,0
|
|
20230811,142800,160935890,7120,7120,7120,7120,0
|
|
20230811,142700,160935890,7120,7120,7120,7120,0
|
|
20230811,142600,160935890,7120,7120,7120,7120,0
|
|
20230811,142500,160935890,7120,7120,7120,7120,0
|
|
20230811,142400,160935890,7120,7130,7130,7120,692
|
|
20230811,142300,156008140,7140,7140,7140,7140,0
|
|
20230811,142200,156008140,7140,7140,7140,7140,0
|
|
20230811,142100,156008140,7140,7140,7140,7140,146
|
|
20230811,142000,154965700,7140,7140,7140,7140,4
|
|
20230811,141900,154937140,7150,7150,7150,7150,0
|
|
20230811,141800,154937140,7150,7150,7150,7150,0
|
|
20230811,141700,154937140,7150,7140,7150,7140,21
|
|
20230811,141600,154787190,7140,7140,7140,7140,0
|
|
20230811,141500,154787190,7140,7140,7140,7140,0
|
|
20230811,141400,154787190,7140,7140,7140,7140,0
|
|
20230811,141300,154787190,7140,7140,7140,7140,5
|
|
20230811,141200,154751490,7140,7130,7140,7130,60
|
|
20230811,141100,154323680,7130,7130,7130,7130,0
|
|
20230811,141000,154323680,7130,7130,7130,7130,0
|
|
20230811,140900,154323680,7130,7130,7130,7130,0
|
|
20230811,140800,154323680,7130,7140,7140,7130,71
|
|
20230811,140700,153817250,7150,7150,7150,7150,0
|
|
20230811,140600,153817250,7150,7150,7150,7150,0
|
|
20230811,140500,153817250,7150,7150,7150,7150,0
|
|
20230811,140400,153817250,7150,7150,7150,7150,30
|
|
20230811,140300,153602750,7150,7150,7150,7150,30
|
|
20230811,140200,153388250,7150,7140,7150,7140,62
|
|
20230811,140100,152945550,7130,7140,7140,7130,306
|
|
20230811,140000,150763710,7130,7140,7140,7130,242
|
|
20230811,135900,149038200,7150,7150,7150,7150,0
|
|
20230811,135800,149038200,7150,7150,7150,7150,0
|
|
20230811,135700,149038200,7150,7150,7150,7150,3
|
|
20230811,135600,149016750,7180,7180,7180,7180,0
|
|
20230811,135500,149016750,7180,7150,7180,7150,100
|
|
20230811,135400,148301150,7130,7130,7130,7130,0
|
|
20230811,135300,148301150,7130,7130,7130,7130,0
|
|
20230811,135200,148301150,7130,7170,7170,7130,168
|
|
20230811,135100,147099290,7170,7170,7180,7170,167
|
|
20230811,135000,145901890,7200,7200,7200,7200,0
|
|
20230811,134900,145901890,7200,7200,7200,7200,0
|
|
20230811,134800,145901890,7200,7200,7200,7200,0
|
|
20230811,134700,145901890,7200,7200,7200,7200,0
|
|
20230811,134600,145901890,7200,7200,7200,7200,0
|
|
20230811,134500,145901890,7200,7200,7200,7200,0
|
|
20230811,134400,145901890,7200,7200,7200,7200,34
|
|
20230811,134300,145657090,7180,7180,7180,7180,0
|
|
20230811,134200,145657090,7180,7170,7190,7170,28
|
|
20230811,134100,145455840,7180,7170,7180,7170,3
|
|
20230811,134000,145434310,7180,7180,7180,7180,43
|
|
20230811,133900,145125570,7180,7180,7180,7180,6
|
|
20230811,133800,145082490,7180,7190,7190,7180,4
|
|
20230811,133700,145053750,7190,7190,7190,7190,33
|
|
20230811,133600,144816480,7190,7190,7190,7190,60
|
|
20230811,133500,144385080,7200,7200,7200,7200,0
|
|
20230811,133400,144385080,7200,7200,7200,7200,0
|
|
20230811,133300,144385080,7200,7200,7200,7200,0
|
|
20230811,133200,144385080,7200,7200,7200,7200,0
|
|
20230811,133100,144385080,7200,7200,7200,7200,0
|
|
20230811,133000,144385080,7200,7200,7200,7200,0
|
|
20230811,132900,144385080,7200,7200,7200,7200,11
|
|
20230811,132800,144305880,7200,7200,7200,7200,0
|
|
20230811,132700,144305880,7200,7200,7200,7200,0
|
|
20230811,132600,144305880,7200,7200,7200,7200,16
|
|
20230811,132500,144190680,7210,7210,7210,7210,3
|
|
20230811,132400,144169050,7220,7220,7220,7220,0
|
|
20230811,132300,144169050,7220,7220,7220,7220,0
|
|
20230811,132200,144169050,7220,7220,7220,7220,1
|
|
20230811,132100,144161830,7200,7200,7200,7200,4
|
|
20230811,132000,144133030,7200,7200,7200,7200,8
|
|
20230811,131900,144075430,7200,7200,7200,7200,0
|
|
20230811,131800,144075430,7200,7200,7200,7200,0
|
|
20230811,131700,144075430,7200,7200,7200,7200,0
|
|
20230811,131600,144075430,7200,7200,7200,7200,0
|
|
20230811,131500,144075430,7200,7200,7200,7200,0
|
|
20230811,131400,144075430,7200,7200,7200,7200,0
|
|
20230811,131300,144075430,7200,7220,7220,7200,1424
|
|
20230811,131200,133807200,7220,7220,7220,7220,460
|
|
20230811,131100,130486000,7230,7230,7230,7230,36
|
|
20230811,131000,130225720,7230,7230,7230,7230,64
|
|
20230811,130900,129763000,7230,7230,7230,7230,0
|
|
20230811,130800,129763000,7230,7230,7230,7230,0
|
|
20230811,130700,129763000,7230,7230,7230,7230,0
|
|
20230811,130600,129763000,7230,7230,7230,7230,0
|
|
20230811,130500,129763000,7230,7230,7230,7230,0
|
|
20230811,130400,129763000,7230,7230,7230,7230,0
|
|
20230811,130300,129763000,7230,7230,7230,7230,0
|
|
20230811,130200,129763000,7230,7230,7230,7230,0
|
|
20230811,130100,129763000,7230,7230,7230,7230,0
|
|
20230811,130000,129763000,7230,7230,7230,7230,0
|
|
20230811,125900,129763000,7230,7230,7230,7230,0
|
|
20230811,125800,129763000,7230,7230,7230,7230,0
|
|
20230811,125700,129763000,7230,7230,7230,7230,0
|
|
20230811,125600,129763000,7230,7230,7230,7230,0
|
|
20230811,125500,129763000,7230,7230,7230,7230,0
|
|
20230811,125400,129763000,7230,7230,7230,7230,40
|
|
20230811,125300,129473800,7230,7230,7230,7230,0
|
|
20230811,125200,129473800,7230,7230,7230,7230,0
|
|
20230811,125100,129473800,7230,7230,7230,7230,107
|
|
20230811,125000,128700190,7230,7230,7230,7230,151
|
|
20230811,124900,127608460,7230,7230,7230,7230,50
|
|
20230811,124800,127246960,7230,7240,7240,7230,829
|
|
20230811,124700,121252840,7240,7240,7240,7240,0
|
|
20230811,124600,121252840,7240,7240,7240,7240,0
|
|
20230811,124500,121252840,7240,7240,7240,7240,0
|
|
20230811,124400,121252840,7240,7240,7240,7240,0
|
|
20230811,124300,121252840,7240,7240,7240,7240,0
|
|
20230811,124200,121252840,7240,7240,7240,7240,11
|
|
20230811,124100,121173200,7240,7240,7240,7240,0
|
|
20230811,124000,121173200,7240,7240,7240,7240,13
|
|
20230811,123900,121079080,7240,7240,7240,7240,0
|
|
20230811,123800,121079080,7240,7240,7240,7240,0
|
|
20230811,123700,121079080,7240,7240,7240,7240,0
|
|
20230811,123600,121079080,7240,7240,7240,7240,0
|
|
20230811,123500,121079080,7240,7240,7240,7240,0
|
|
20230811,123400,121079080,7240,7240,7240,7240,0
|
|
20230811,123300,121079080,7240,7240,7240,7240,0
|
|
20230811,123200,121079080,7240,7240,7240,7240,1
|
|
20230811,123100,121071840,7230,7230,7230,7230,0
|
|
20230811,123000,121071840,7230,7230,7230,7230,214
|
|
20230811,122900,119524620,7230,7230,7230,7230,40
|
|
20230811,122800,119235420,7240,7240,7240,7240,0
|
|
20230811,122700,119235420,7240,7240,7240,7240,0
|
|
20230811,122600,119235420,7240,7240,7240,7240,1
|
|
20230811,122500,119228180,7230,7240,7240,7230,218
|
|
20230811,122400,117650780,7240,7250,7250,7240,293
|
|
20230811,122300,115529240,7270,7270,7270,7270,0
|
|
20230811,122200,115529240,7270,7270,7270,7270,0
|
|
20230811,122100,115529240,7270,7270,7270,7270,0
|
|
20230811,122000,115529240,7270,7270,7270,7270,3
|
|
20230811,121900,115507430,7280,7280,7280,7280,0
|
|
20230811,121800,115507430,7280,7280,7280,7280,0
|
|
20230811,121700,115507430,7280,7280,7280,7280,0
|
|
20230811,121600,115507430,7280,7280,7280,7280,0
|
|
20230811,121500,115507430,7280,7280,7280,7280,0
|
|
20230811,121400,115507430,7280,7280,7280,7280,0
|
|
20230811,121300,115507430,7280,7280,7280,7280,0
|
|
20230811,121200,115507430,7280,7280,7280,7280,0
|
|
20230811,121100,115507430,7280,7280,7280,7280,0
|
|
20230811,121000,115507430,7280,7280,7280,7280,0
|
|
20230811,120900,115507430,7280,7280,7280,7280,0
|
|
20230811,120800,115507430,7280,7280,7280,7280,0
|
|
20230811,120700,115507430,7280,7280,7280,7280,0
|
|
20230811,120600,115507430,7280,7280,7280,7280,0
|
|
20230811,120500,115507430,7280,7280,7280,7280,0
|
|
20230811,120400,115507430,7280,7280,7280,7280,0
|
|
20230811,120300,115507430,7280,7280,7280,7280,0
|
|
20230811,120200,115507430,7280,7280,7280,7280,0
|
|
20230811,120100,115507430,7280,7280,7280,7280,0
|
|
20230811,120000,115507430,7280,7280,7280,7280,0
|
|
20230811,115900,115507430,7280,7280,7280,7280,0
|
|
20230811,115800,115507430,7280,7280,7280,7280,1
|
|
20230811,115700,115500150,7280,7280,7280,7280,0
|
|
20230811,115600,115500150,7280,7280,7280,7280,0
|
|
20230811,115500,115500150,7280,7280,7280,7280,0
|
|
20230811,115400,115500150,7280,7280,7280,7280,0
|
|
20230811,115300,115500150,7280,7280,7280,7280,0
|
|
20230811,115200,115500150,7280,7280,7280,7280,0
|
|
20230811,115100,115500150,7280,7280,7280,7280,0
|
|
20230811,115000,115500150,7280,7280,7280,7280,10
|
|
20230811,114900,115427350,7280,7280,7280,7280,16
|
|
20230811,114800,115310870,7250,7250,7250,7250,0
|
|
20230811,114700,115310870,7250,7250,7250,7250,0
|
|
20230811,114600,115310870,7250,7250,7250,7250,0
|
|
20230811,114500,115310870,7250,7250,7250,7250,0
|
|
20230811,114400,115310870,7250,7250,7250,7250,0
|
|
20230811,114300,115310870,7250,7250,7250,7250,0
|
|
20230811,114200,115310870,7250,7250,7250,7250,0
|
|
20230811,114100,115310870,7250,7250,7250,7250,0
|
|
20230811,114000,115310870,7250,7250,7250,7250,0
|
|
20230811,113900,115310870,7250,7250,7250,7250,6
|
|
20230811,113800,115267370,7260,7260,7260,7260,0
|
|
20230811,113700,115267370,7260,7260,7260,7260,0
|
|
20230811,113600,115267370,7260,7260,7260,7260,0
|
|
20230811,113500,115267370,7260,7260,7260,7260,0
|
|
20230811,113400,115267370,7260,7260,7260,7260,0
|
|
20230811,113300,115267370,7260,7260,7260,7260,0
|
|
20230811,113200,115267370,7260,7260,7260,7260,5
|
|
20230811,113100,115231070,7270,7270,7270,7270,0
|
|
20230811,113000,115231070,7270,7270,7270,7270,0
|
|
20230811,112900,115231070,7270,7270,7270,7270,0
|
|
20230811,112800,115231070,7270,7270,7270,7270,0
|
|
20230811,112700,115231070,7270,7270,7270,7270,0
|
|
20230811,112600,115231070,7270,7270,7270,7270,0
|
|
20230811,112500,115231070,7270,7270,7270,7270,0
|
|
20230811,112400,115231070,7270,7260,7270,7260,2
|
|
20230811,112300,115216540,7260,7270,7270,7260,20
|
|
20230811,112200,115071260,7270,7270,7270,7270,20
|
|
20230811,112100,114925860,7270,7270,7270,7270,2
|
|
20230811,112000,114911320,7260,7260,7260,7260,0
|
|
20230811,111900,114911320,7260,7260,7260,7260,0
|
|
20230811,111800,114911320,7260,7260,7260,7260,0
|
|
20230811,111700,114911320,7260,7260,7260,7260,0
|
|
20230811,111600,114911320,7260,7260,7260,7260,0
|
|
20230811,111500,114911320,7260,7260,7260,7260,42
|
|
20230811,111400,114606400,7280,7280,7280,7280,0
|
|
20230811,111300,114606400,7280,7280,7280,7280,0
|
|
20230811,111200,114606400,7280,7280,7280,7280,0
|
|
20230811,111100,114606400,7280,7280,7280,7280,0
|
|
20230811,111000,114606400,7280,7280,7280,7280,0
|
|
20230811,110900,114606400,7280,7280,7280,7280,0
|
|
20230811,110800,114606400,7280,7280,7280,7280,0
|
|
20230811,110700,114606400,7280,7280,7280,7280,0
|
|
20230811,110600,114606400,7280,7280,7280,7280,0
|
|
20230811,110500,114606400,7280,7280,7280,7280,0
|
|
20230811,110400,114606400,7280,7280,7280,7280,0
|
|
20230811,110300,114606400,7280,7280,7280,7280,0
|
|
20230811,110200,114606400,7280,7280,7280,7280,0
|
|
20230811,110100,114606400,7280,7280,7280,7280,0
|
|
20230811,110000,114606400,7280,7280,7280,7280,0
|
|
20230811,105900,114606400,7280,7280,7280,7280,0
|
|
20230811,105800,114606400,7280,7280,7280,7280,0
|
|
20230811,105700,114606400,7280,7280,7280,7280,0
|
|
20230811,105600,114606400,7280,7280,7280,7280,0
|
|
20230811,105500,114606400,7280,7280,7280,7280,1
|
|
20230811,105400,114599120,7280,7280,7280,7280,0
|
|
20230811,105300,114599120,7280,7280,7280,7280,0
|
|
20230811,105200,114599120,7280,7280,7280,7280,11
|
|
20230811,105100,114519040,7250,7250,7250,7250,0
|
|
20230811,105000,114519040,7250,7250,7250,7250,1
|
|
20230811,104900,114511790,7270,7270,7270,7270,1
|
|
20230811,104800,114504520,7250,7260,7260,7250,4
|
|
20230811,104700,114475510,7270,7270,7270,7270,0
|
|
20230811,104600,114475510,7270,7270,7270,7270,0
|
|
20230811,104500,114475510,7270,7250,7270,7250,43
|
|
20230811,104400,114163740,7280,7280,7280,7280,1
|
|
20230811,104300,114156460,7250,7250,7250,7250,0
|
|
20230811,104200,114156460,7250,7250,7250,7250,50
|
|
20230811,104100,113793960,7300,7300,7300,7300,0
|
|
20230811,104000,113793960,7300,7300,7300,7300,0
|
|
20230811,103900,113793960,7300,7300,7300,7300,0
|
|
20230811,103800,113793960,7300,7300,7300,7300,0
|
|
20230811,103700,113793960,7300,7300,7300,7300,0
|
|
20230811,103600,113793960,7300,7300,7300,7300,0
|
|
20230811,103500,113793960,7300,7300,7300,7300,0
|
|
20230811,103400,113793960,7300,7300,7300,7300,0
|
|
20230811,103300,113793960,7300,7300,7300,7300,0
|
|
20230811,103200,113793960,7300,7300,7300,7300,0
|
|
20230811,103100,113793960,7300,7300,7300,7300,0
|
|
20230811,103000,113793960,7300,7300,7300,7300,0
|
|
20230811,102900,113793960,7300,7300,7300,7300,0
|
|
20230811,102800,113793960,7300,7300,7300,7300,0
|
|
20230811,102700,113793960,7300,7300,7300,7300,0
|
|
20230811,102600,113793960,7300,7300,7300,7300,0
|
|
20230811,102500,113793960,7300,7300,7300,7300,0
|
|
20230811,102400,113793960,7300,7300,7300,7300,0
|
|
20230811,102300,113793960,7300,7300,7300,7300,0
|
|
20230811,102200,113793960,7300,7300,7300,7300,0
|
|
20230811,102100,113793960,7300,7300,7300,7300,0
|
|
20230811,102000,113793960,7300,7300,7300,7300,0
|
|
20230811,101900,113793960,7300,7300,7300,7300,0
|
|
20230811,101800,113793960,7300,7300,7300,7300,0
|
|
20230811,101700,113793960,7300,7300,7300,7300,0
|
|
20230811,101600,113793960,7300,7270,7300,7240,59
|
|
20230811,101500,113365150,7270,7270,7270,7270,43
|
|
20230811,101400,113052540,7250,7250,7250,7250,0
|
|
20230811,101300,113052540,7250,7250,7250,7250,1609
|
|
20230811,101200,101387290,7230,7230,7230,7230,0
|
|
20230811,101100,101387290,7230,7230,7230,7230,0
|
|
20230811,101000,101387290,7230,7230,7230,7230,0
|
|
20230811,100900,101387290,7230,7230,7230,7230,11
|
|
20230811,100800,101307760,7230,7230,7230,7230,14
|
|
20230811,100700,101206540,7230,7230,7230,7230,1
|
|
20230811,100600,101199310,7250,7250,7250,7250,0
|
|
20230811,100500,101199310,7250,7250,7250,7250,0
|
|
20230811,100400,101199310,7250,7250,7250,7250,0
|
|
20230811,100300,101199310,7250,7250,7250,7250,0
|
|
20230811,100200,101199310,7250,7250,7250,7250,1
|
|
20230811,100100,101192060,7220,7220,7220,7220,0
|
|
20230811,100000,101192060,7220,7220,7220,7220,0
|
|
20230811,095900,101192060,7220,7220,7220,7220,0
|
|
20230811,095800,101192060,7220,7220,7220,7220,0
|
|
20230811,095700,101192060,7220,7220,7220,7220,0
|
|
20230811,095600,101192060,7220,7250,7250,7220,80
|
|
20230811,095500,100613250,7240,7270,7270,7240,271
|
|
20230811,095400,98647480,7270,7310,7310,7270,118
|
|
20230811,095300,97789580,7280,7280,7280,7280,0
|
|
20230811,095200,97789580,7280,7280,7280,7280,0
|
|
20230811,095100,97789580,7280,7280,7280,7280,0
|
|
20230811,095000,97789580,7280,7280,7280,7280,0
|
|
20230811,094900,97789580,7280,7280,7280,7280,0
|
|
20230811,094800,97789580,7280,7280,7280,7280,5
|
|
20230811,094700,97753180,7280,7280,7280,7280,0
|
|
20230811,094600,97753180,7280,7280,7280,7280,0
|
|
20230811,094500,97753180,7280,7280,7280,7280,0
|
|
20230811,094400,97753180,7280,7280,7280,7280,102
|
|
20230811,094300,97010620,7280,7280,7280,7280,0
|
|
20230811,094200,97010620,7280,7280,7280,7280,0
|
|
20230811,094100,97010620,7280,7280,7280,7280,0
|
|
20230811,094000,97010620,7280,7280,7280,7280,0
|
|
20230811,093900,97010620,7280,7290,7290,7280,2096
|
|
20230811,093800,81748480,7290,7290,7290,7290,0
|
|
20230811,093700,81748480,7290,7290,7290,7290,137
|
|
20230811,093600,80749750,7310,7310,7310,7310,0
|
|
20230811,093500,80749750,7310,7310,7310,7310,0
|
|
20230811,093400,80749750,7310,7310,7310,7310,0
|
|
20230811,093300,80749750,7310,7300,7310,7300,1690
|
|
20230811,093200,68411100,7260,7260,7260,7260,20
|
|
20230811,093100,68265900,7240,7250,7250,7240,2020
|
|
20230811,093000,53639900,7240,7240,7240,7220,1036
|
|
20230811,092900,46155580,7240,7240,7240,7240,0
|
|
20230811,092800,46155580,7240,7240,7240,7240,0
|
|
20230811,092700,46155580,7240,7240,7240,7240,0
|
|
20230811,092600,46155580,7240,7240,7240,7240,0
|
|
20230811,092500,46155580,7240,7240,7240,7240,0
|
|
20230811,092400,46155580,7240,7240,7240,7240,0
|
|
20230811,092300,46155580,7240,7240,7240,7240,0
|
|
20230811,092200,46155580,7240,7240,7240,7240,0
|
|
20230811,092100,46155580,7240,7240,7240,7240,0
|
|
20230811,092000,46155580,7240,7240,7240,7240,1020
|
|
20230811,091900,38770780,7230,7230,7230,7230,0
|
|
20230811,091800,38770780,7230,7290,7290,7230,400
|
|
20230811,091700,35868490,7280,7280,7280,7280,1885
|
|
20230811,091600,22145690,7270,7270,7270,7270,0
|
|
20230811,091500,22145690,7270,7270,7270,7270,0
|
|
20230811,091400,22145690,7270,7280,7280,7270,129
|
|
20230811,091300,21206710,7320,7280,7320,7280,1179
|
|
20230811,091200,12611740,7210,7210,7210,7210,0
|
|
20230811,091100,12611740,7210,7210,7210,7210,0
|
|
20230811,091000,12611740,7210,7210,7210,7210,0
|
|
20230811,090900,12611740,7210,7250,7250,7210,1005
|
|
20230811,090800,5363570,7250,7250,7250,7250,0
|
|
20230811,090700,5363570,7250,7250,7250,7250,1
|
|
20230811,090600,5356320,7250,7250,7250,7250,0
|
|
20230811,090500,5356320,7250,7250,7250,7250,0
|
|
20230811,090400,5356320,7250,7250,7250,7250,0
|
|
20230811,090300,5356320,7250,7300,7300,7250,297
|
|
20230811,090200,3193090,7300,7300,7300,7300,80
|
|
20230811,090100,2609090,7300,7330,7330,7300,263
|
|
20230811,090000,684420,7350,7360,7360,7350,93
|