703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204000,190887370,6630,6630,6630,6630,1004
|
|
20230809,203900,190887370,6630,6630,6630,6630,0
|
|
20230809,203800,190887370,6630,6630,6630,6630,0
|
|
20230809,203700,190887370,6630,6630,6630,6630,0
|
|
20230809,203600,190887370,6630,6630,6630,6630,0
|
|
20230809,203500,190887370,6630,6630,6630,6630,0
|
|
20230809,203400,190887370,6630,6630,6630,6630,0
|
|
20230809,203300,190887370,6630,6630,6630,6630,0
|
|
20230809,203200,190887370,6630,6630,6630,6630,0
|
|
20230809,203100,190887370,6630,6630,6630,6630,0
|
|
20230809,203000,190887370,6630,6630,6630,6630,0
|
|
20230809,202900,190887370,6630,6630,6630,6630,0
|
|
20230809,202800,190887370,6630,6630,6630,6630,0
|
|
20230809,202700,190887370,6630,6630,6630,6630,0
|
|
20230809,202600,190887370,6630,6630,6630,6630,0
|
|
20230809,202500,190887370,6630,6630,6630,6630,0
|
|
20230809,202400,190887370,6630,6630,6630,6630,0
|
|
20230809,202300,190887370,6630,6630,6630,6630,0
|
|
20230809,202200,190887370,6630,6630,6630,6630,0
|
|
20230809,202100,190887370,6630,6630,6630,6630,0
|
|
20230809,202000,190887370,6630,6630,6630,6630,0
|
|
20230809,201900,190887370,6630,6630,6630,6630,0
|
|
20230809,201800,190887370,6630,6630,6630,6630,0
|
|
20230809,201700,190887370,6630,6630,6630,6630,0
|
|
20230809,201600,190887370,6630,6630,6630,6630,0
|
|
20230809,201500,190887370,6630,6630,6630,6630,0
|
|
20230809,201400,190887370,6630,6630,6630,6630,0
|
|
20230809,201300,190887370,6630,6630,6630,6630,0
|
|
20230809,201200,190887370,6630,6630,6630,6630,0
|
|
20230809,201100,190887370,6630,6630,6630,6630,0
|
|
20230809,201000,190887370,6630,6630,6630,6630,1004
|
|
20230809,200900,190887370,6630,6630,6630,6630,0
|
|
20230809,200800,190887370,6630,6630,6630,6630,0
|
|
20230809,200700,190887370,6630,6630,6630,6630,0
|
|
20230809,200600,190887370,6630,6630,6630,6630,0
|
|
20230809,200500,190887370,6630,6630,6630,6630,0
|
|
20230809,200400,190887370,6630,6630,6630,6630,0
|
|
20230809,200300,190887370,6630,6630,6630,6630,0
|
|
20230809,200200,190887370,6630,6630,6630,6630,0
|
|
20230809,200100,190887370,6630,6630,6630,6630,0
|
|
20230809,200000,190887370,6630,6630,6630,6630,0
|
|
20230809,195900,190887370,6630,6630,6630,6630,0
|
|
20230809,195800,190887370,6630,6630,6630,6630,0
|
|
20230809,195700,190887370,6630,6630,6630,6630,0
|
|
20230809,195600,190887370,6630,6630,6630,6630,0
|
|
20230809,195500,190887370,6630,6630,6630,6630,0
|
|
20230809,195400,190887370,6630,6630,6630,6630,0
|
|
20230809,195300,190887370,6630,6630,6630,6630,0
|
|
20230809,195200,190887370,6630,6630,6630,6630,0
|
|
20230809,195100,190887370,6630,6630,6630,6630,0
|
|
20230809,195000,190887370,6630,6630,6630,6630,0
|
|
20230809,194900,190887370,6630,6630,6630,6630,0
|
|
20230809,194800,190887370,6630,6630,6630,6630,0
|
|
20230809,194700,190887370,6630,6630,6630,6630,0
|
|
20230809,194600,190887370,6630,6630,6630,6630,0
|
|
20230809,194500,190887370,6630,6630,6630,6630,0
|
|
20230809,194400,190887370,6630,6630,6630,6630,0
|
|
20230809,194300,190887370,6630,6630,6630,6630,0
|
|
20230809,194200,190887370,6630,6630,6630,6630,0
|
|
20230809,194100,190887370,6630,6630,6630,6630,0
|
|
20230809,194000,190887370,6630,6630,6630,6630,1004
|
|
20230809,193900,190887370,6630,6630,6630,6630,0
|
|
20230809,193800,190887370,6630,6630,6630,6630,0
|
|
20230809,193700,190887370,6630,6630,6630,6630,0
|
|
20230809,193600,190887370,6630,6630,6630,6630,0
|
|
20230809,193500,190887370,6630,6630,6630,6630,0
|
|
20230809,193400,190887370,6630,6630,6630,6630,0
|
|
20230809,193300,190887370,6630,6630,6630,6630,0
|
|
20230809,193200,190887370,6630,6630,6630,6630,0
|
|
20230809,193100,190887370,6630,6630,6630,6630,0
|
|
20230809,193000,190887370,6630,6630,6630,6630,0
|
|
20230809,192900,190887370,6630,6630,6630,6630,0
|
|
20230809,192800,190887370,6630,6630,6630,6630,0
|
|
20230809,192700,190887370,6630,6630,6630,6630,0
|
|
20230809,192600,190887370,6630,6630,6630,6630,0
|
|
20230809,192500,190887370,6630,6630,6630,6630,0
|
|
20230809,192400,190887370,6630,6630,6630,6630,0
|
|
20230809,192300,190887370,6630,6630,6630,6630,0
|
|
20230809,192200,190887370,6630,6630,6630,6630,0
|
|
20230809,192100,190887370,6630,6630,6630,6630,0
|
|
20230809,192000,190887370,6630,6630,6630,6630,0
|
|
20230809,191900,190887370,6630,6630,6630,6630,0
|
|
20230809,191800,190887370,6630,6630,6630,6630,0
|
|
20230809,191700,190887370,6630,6630,6630,6630,0
|
|
20230809,191600,190887370,6630,6630,6630,6630,0
|
|
20230809,191500,190887370,6630,6630,6630,6630,0
|
|
20230809,191400,190887370,6630,6630,6630,6630,0
|
|
20230809,191300,190887370,6630,6630,6630,6630,0
|
|
20230809,191200,190887370,6630,6630,6630,6630,0
|
|
20230809,191100,190887370,6630,6630,6630,6630,0
|
|
20230809,191000,190887370,6630,6630,6630,6630,1004
|
|
20230809,190900,190887370,6630,6630,6630,6630,0
|
|
20230809,190800,190887370,6630,6630,6630,6630,0
|
|
20230809,190700,190887370,6630,6630,6630,6630,0
|
|
20230809,190600,190887370,6630,6630,6630,6630,0
|
|
20230809,190500,190887370,6630,6630,6630,6630,0
|
|
20230809,190400,190887370,6630,6630,6630,6630,0
|
|
20230809,190300,190887370,6630,6630,6630,6630,0
|
|
20230809,190200,190887370,6630,6630,6630,6630,0
|
|
20230809,190100,190887370,6630,6630,6630,6630,0
|
|
20230809,190000,190887370,6630,6630,6630,6630,0
|
|
20230809,185900,190887370,6630,6630,6630,6630,0
|
|
20230809,185800,190887370,6630,6630,6630,6630,0
|
|
20230809,185700,190887370,6630,6630,6630,6630,0
|
|
20230809,185600,190887370,6630,6630,6630,6630,0
|
|
20230809,185500,190887370,6630,6630,6630,6630,0
|
|
20230809,185400,190887370,6630,6630,6630,6630,0
|
|
20230809,185300,190887370,6630,6630,6630,6630,0
|
|
20230809,185200,190887370,6630,6630,6630,6630,0
|
|
20230809,185100,190887370,6630,6630,6630,6630,0
|
|
20230809,185000,190887370,6630,6630,6630,6630,0
|
|
20230809,184900,190887370,6630,6630,6630,6630,0
|
|
20230809,184800,190887370,6630,6630,6630,6630,0
|
|
20230809,184700,190887370,6630,6630,6630,6630,0
|
|
20230809,184600,190887370,6630,6630,6630,6630,0
|
|
20230809,184500,190887370,6630,6630,6630,6630,0
|
|
20230809,184400,190887370,6630,6630,6630,6630,0
|
|
20230809,184300,190887370,6630,6630,6630,6630,0
|
|
20230809,184200,190887370,6630,6630,6630,6630,0
|
|
20230809,184100,190887370,6630,6630,6630,6630,0
|
|
20230809,184000,190887370,6630,6630,6630,6630,1004
|
|
20230809,183900,190887370,6630,6630,6630,6630,0
|
|
20230809,183800,190887370,6630,6630,6630,6630,0
|
|
20230809,183700,190887370,6630,6630,6630,6630,0
|
|
20230809,183600,190887370,6630,6630,6630,6630,0
|
|
20230809,183500,190887370,6630,6630,6630,6630,0
|
|
20230809,183400,190887370,6630,6630,6630,6630,0
|
|
20230809,183300,190887370,6630,6630,6630,6630,0
|
|
20230809,183200,190887370,6630,6630,6630,6630,0
|
|
20230809,183100,190887370,6630,6630,6630,6630,0
|
|
20230809,183000,190887370,6630,6630,6630,6630,0
|
|
20230809,182900,190887370,6630,6630,6630,6630,0
|
|
20230809,182800,190887370,6630,6630,6630,6630,0
|
|
20230809,182700,190887370,6630,6630,6630,6630,0
|
|
20230809,182600,190887370,6630,6630,6630,6630,0
|
|
20230809,182500,190887370,6630,6630,6630,6630,0
|
|
20230809,182400,190887370,6630,6630,6630,6630,0
|
|
20230809,182300,190887370,6630,6630,6630,6630,0
|
|
20230809,182200,190887370,6630,6630,6630,6630,0
|
|
20230809,182100,190887370,6630,6630,6630,6630,0
|
|
20230809,182000,190887370,6630,6630,6630,6630,0
|
|
20230809,181900,190887370,6630,6630,6630,6630,0
|
|
20230809,181800,190887370,6630,6630,6630,6630,0
|
|
20230809,181700,190887370,6630,6630,6630,6630,0
|
|
20230809,181600,190887370,6630,6630,6630,6630,0
|
|
20230809,181500,190887370,6630,6630,6630,6630,0
|
|
20230809,181400,190887370,6630,6630,6630,6630,0
|
|
20230809,181300,190887370,6630,6630,6630,6630,0
|
|
20230809,181200,190887370,6630,6630,6630,6630,0
|
|
20230809,181100,190887370,6630,6630,6630,6630,0
|
|
20230809,181000,190887370,6630,6630,6630,6630,1004
|
|
20230809,180900,190887370,6630,6630,6630,6630,0
|
|
20230809,180800,190887370,6630,6630,6630,6630,0
|
|
20230809,180700,190887370,6630,6630,6630,6630,0
|
|
20230809,180600,190887370,6630,6630,6630,6630,0
|
|
20230809,180500,190887370,6630,6630,6630,6630,0
|
|
20230809,180400,190887370,6630,6630,6630,6630,0
|
|
20230809,180300,190887370,6630,6630,6630,6630,0
|
|
20230809,180200,190887370,6630,6630,6630,6630,0
|
|
20230809,180100,190887370,6630,6630,6630,6630,0
|
|
20230809,180000,190887370,6630,6630,6630,6630,0
|
|
20230809,175900,190887370,6630,6630,6630,6630,0
|
|
20230809,175800,190887370,6630,6630,6630,6630,0
|
|
20230809,175700,190887370,6630,6630,6630,6630,0
|
|
20230809,175600,190887370,6630,6630,6630,6630,0
|
|
20230809,175500,190887370,6630,6630,6630,6630,0
|
|
20230809,175400,190887370,6630,6630,6630,6630,0
|
|
20230809,175300,190887370,6630,6630,6630,6630,0
|
|
20230809,175200,190887370,6630,6630,6630,6630,0
|
|
20230809,175100,190887370,6630,6630,6630,6630,0
|
|
20230809,175000,190887370,6630,6630,6630,6630,0
|
|
20230809,174900,190887370,6630,6630,6630,6630,0
|
|
20230809,174800,190887370,6630,6630,6630,6630,0
|
|
20230809,174700,190887370,6630,6630,6630,6630,0
|
|
20230809,174600,190887370,6630,6630,6630,6630,0
|
|
20230809,174500,190887370,6630,6630,6630,6630,0
|
|
20230809,174400,190887370,6630,6630,6630,6630,0
|
|
20230809,174300,190887370,6630,6630,6630,6630,0
|
|
20230809,174200,190887370,6630,6630,6630,6630,0
|
|
20230809,174100,190887370,6630,6630,6630,6630,0
|
|
20230809,174000,190887370,6630,6630,6630,6630,1004
|
|
20230809,173900,190887370,6630,6630,6630,6630,0
|
|
20230809,173800,190887370,6630,6630,6630,6630,0
|
|
20230809,173700,190887370,6630,6630,6630,6630,0
|
|
20230809,173600,190887370,6630,6630,6630,6630,0
|
|
20230809,173500,190887370,6630,6630,6630,6630,0
|
|
20230809,173400,190887370,6630,6630,6630,6630,0
|
|
20230809,173300,190887370,6630,6630,6630,6630,0
|
|
20230809,173200,190887370,6630,6630,6630,6630,0
|
|
20230809,173100,190887370,6630,6630,6630,6630,0
|
|
20230809,173000,190887370,6630,6630,6630,6630,0
|
|
20230809,172900,190887370,6630,6630,6630,6630,0
|
|
20230809,172800,190887370,6630,6630,6630,6630,0
|
|
20230809,172700,190887370,6630,6630,6630,6630,0
|
|
20230809,172600,190887370,6630,6630,6630,6630,0
|
|
20230809,172500,190887370,6630,6630,6630,6630,0
|
|
20230809,172400,190887370,6630,6630,6630,6630,0
|
|
20230809,172300,190887370,6630,6630,6630,6630,0
|
|
20230809,172200,190887370,6630,6630,6630,6630,0
|
|
20230809,172100,190887370,6630,6630,6630,6630,0
|
|
20230809,172000,190887370,6630,6630,6630,6630,0
|
|
20230809,171900,190887370,6630,6630,6630,6630,0
|
|
20230809,171800,190887370,6630,6630,6630,6630,0
|
|
20230809,171700,190887370,6630,6630,6630,6630,0
|
|
20230809,171600,190887370,6630,6630,6630,6630,0
|
|
20230809,171500,190887370,6630,6630,6630,6630,0
|
|
20230809,171400,190887370,6630,6630,6630,6630,0
|
|
20230809,171300,190887370,6630,6630,6630,6630,0
|
|
20230809,171200,190887370,6630,6630,6630,6630,0
|
|
20230809,171100,190887370,6630,6630,6630,6630,0
|
|
20230809,171000,190887370,6630,6630,6630,6630,1004
|
|
20230809,170900,190887370,6630,6630,6630,6630,0
|
|
20230809,170800,190887370,6630,6630,6630,6630,0
|
|
20230809,170700,190887370,6630,6630,6630,6630,0
|
|
20230809,170600,190887370,6630,6630,6630,6630,0
|
|
20230809,170500,190887370,6630,6630,6630,6630,0
|
|
20230809,170400,190887370,6630,6630,6630,6630,0
|
|
20230809,170300,190887370,6630,6630,6630,6630,0
|
|
20230809,170200,190887370,6630,6630,6630,6630,0
|
|
20230809,170100,190887370,6630,6630,6630,6630,0
|
|
20230809,170000,190887370,6630,6630,6630,6630,0
|
|
20230809,165900,190887370,6630,6630,6630,6630,0
|
|
20230809,165800,190887370,6630,6630,6630,6630,0
|
|
20230809,165700,190887370,6630,6630,6630,6630,0
|
|
20230809,165600,190887370,6630,6630,6630,6630,0
|
|
20230809,165500,190887370,6630,6630,6630,6630,0
|
|
20230809,165400,190887370,6630,6630,6630,6630,0
|
|
20230809,165300,190887370,6630,6630,6630,6630,0
|
|
20230809,165200,190887370,6630,6630,6630,6630,0
|
|
20230809,165100,190887370,6630,6630,6630,6630,0
|
|
20230809,165000,190887370,6630,6630,6630,6630,0
|
|
20230809,164900,190887370,6630,6630,6630,6630,0
|
|
20230809,164800,190887370,6630,6630,6630,6630,0
|
|
20230809,164700,190887370,6630,6630,6630,6630,0
|
|
20230809,164600,190887370,6630,6630,6630,6630,0
|
|
20230809,164500,190887370,6630,6630,6630,6630,0
|
|
20230809,164400,190887370,6630,6630,6630,6630,0
|
|
20230809,164300,190887370,6630,6630,6630,6630,0
|
|
20230809,164200,190887370,6630,6630,6630,6630,0
|
|
20230809,164100,190887370,6630,6630,6630,6630,0
|
|
20230809,164000,190887370,6630,6630,6630,6630,1004
|
|
20230809,163900,190887370,6630,6630,6630,6630,0
|
|
20230809,163800,190887370,6630,6630,6630,6630,0
|
|
20230809,163700,190887370,6630,6630,6630,6630,0
|
|
20230809,163600,190887370,6630,6630,6630,6630,0
|
|
20230809,163500,190887370,6630,6630,6630,6630,0
|
|
20230809,163400,190887370,6630,6630,6630,6630,0
|
|
20230809,163300,190887370,6630,6630,6630,6630,0
|
|
20230809,163200,190887370,6630,6630,6630,6630,0
|
|
20230809,163100,190887370,6630,6630,6630,6630,0
|
|
20230809,163000,190887370,6630,6630,6630,6630,0
|
|
20230809,162900,190887370,6630,6630,6630,6630,0
|
|
20230809,162800,190887370,6630,6630,6630,6630,0
|
|
20230809,162700,190887370,6630,6630,6630,6630,0
|
|
20230809,162600,190887370,6630,6630,6630,6630,0
|
|
20230809,162500,190887370,6630,6630,6630,6630,0
|
|
20230809,162400,190887370,6630,6630,6630,6630,0
|
|
20230809,162300,190887370,6630,6630,6630,6630,0
|
|
20230809,162200,190887370,6630,6630,6630,6630,0
|
|
20230809,162100,190887370,6630,6630,6630,6630,0
|
|
20230809,162000,190887370,6630,6630,6630,6630,0
|
|
20230809,161900,190887370,6630,6630,6630,6630,0
|
|
20230809,161800,190887370,6630,6630,6630,6630,0
|
|
20230809,161700,190887370,6630,6630,6630,6630,0
|
|
20230809,161600,190887370,6630,6630,6630,6630,0
|
|
20230809,161500,190887370,6630,6630,6630,6630,0
|
|
20230809,161400,190887370,6630,6630,6630,6630,0
|
|
20230809,161300,190887370,6630,6630,6630,6630,0
|
|
20230809,161200,190887370,6630,6630,6630,6630,0
|
|
20230809,161100,190887370,6630,6630,6630,6630,0
|
|
20230809,161000,190887370,6630,6630,6630,6630,1004
|
|
20230809,160900,190887370,6630,6630,6630,6630,0
|
|
20230809,160800,190887370,6630,6630,6630,6630,0
|
|
20230809,160700,190887370,6630,6630,6630,6630,0
|
|
20230809,160600,190887370,6630,6630,6630,6630,0
|
|
20230809,160500,190887370,6630,6630,6630,6630,0
|
|
20230809,160400,190887370,6630,6630,6630,6630,0
|
|
20230809,160300,190887370,6630,6630,6630,6630,0
|
|
20230809,160200,190887370,6630,6630,6630,6630,0
|
|
20230809,160100,190887370,6630,6630,6630,6630,0
|
|
20230809,160000,190887370,6630,6630,6630,6630,0
|
|
20230809,155900,190887370,6630,6630,6630,6630,0
|
|
20230809,155800,190887370,6630,6630,6630,6630,0
|
|
20230809,155700,190887370,6630,6630,6630,6630,0
|
|
20230809,155600,190887370,6630,6630,6630,6630,0
|
|
20230809,155500,190887370,6630,6630,6630,6630,0
|
|
20230809,155400,190887370,6630,6630,6630,6630,0
|
|
20230809,155300,190887370,6630,6630,6630,6630,0
|
|
20230809,155200,190887370,6630,6630,6630,6630,0
|
|
20230809,155100,190887370,6630,6630,6630,6630,0
|
|
20230809,155000,190887370,6630,6630,6630,6630,0
|
|
20230809,154900,190887370,6630,6630,6630,6630,0
|
|
20230809,154800,190887370,6630,6630,6630,6630,0
|
|
20230809,154700,190887370,6630,6630,6630,6630,0
|
|
20230809,154600,190887370,6630,6630,6630,6630,0
|
|
20230809,154500,190887370,6630,6630,6630,6630,0
|
|
20230809,154400,190887370,6630,6630,6630,6630,0
|
|
20230809,154300,190887370,6630,6630,6630,6630,0
|
|
20230809,154200,190887370,6630,6630,6630,6630,0
|
|
20230809,154100,190887370,6630,6630,6630,6630,0
|
|
20230809,154000,190887370,6630,6630,6630,6630,1004
|
|
20230809,153900,190887370,6630,6630,6630,6630,0
|
|
20230809,153800,190887370,6630,6630,6630,6630,0
|
|
20230809,153700,190887370,6630,6630,6630,6630,0
|
|
20230809,153600,190887370,6630,6630,6630,6630,0
|
|
20230809,153500,190887370,6630,6630,6630,6630,0
|
|
20230809,153400,190887370,6630,6630,6630,6630,0
|
|
20230809,153300,190887370,6630,6630,6630,6630,0
|
|
20230809,153200,190887370,6630,6630,6630,6630,0
|
|
20230809,153100,190887370,6630,6630,6630,6630,0
|
|
20230809,153000,190887370,6630,6630,6630,6630,1004
|
|
20230809,152900,184230850,6690,6690,6690,6690,0
|
|
20230809,152800,184230850,6690,6690,6690,6690,0
|
|
20230809,152700,184230850,6690,6690,6690,6690,0
|
|
20230809,152600,184230850,6690,6690,6690,6690,0
|
|
20230809,152500,184230850,6690,6690,6690,6690,0
|
|
20230809,152400,184230850,6690,6690,6690,6690,0
|
|
20230809,152300,184230850,6690,6690,6690,6690,0
|
|
20230809,152200,184230850,6690,6690,6690,6690,0
|
|
20230809,152100,184230850,6690,6690,6690,6690,0
|
|
20230809,152000,184230850,6690,6690,6690,6690,0
|
|
20230809,151900,184230850,6690,6690,6690,6690,5
|
|
20230809,151800,184197400,6690,6700,6700,6690,349
|
|
20230809,151700,181862480,6690,6700,6700,6690,514
|
|
20230809,151600,178423800,6680,6680,6680,6680,2
|
|
20230809,151500,178410440,6710,6710,6710,6710,0
|
|
20230809,151400,178410440,6710,6710,6710,6710,0
|
|
20230809,151300,178410440,6710,6710,6710,6710,0
|
|
20230809,151200,178410440,6710,6710,6710,6710,0
|
|
20230809,151100,178410440,6710,6710,6710,6710,0
|
|
20230809,151000,178410440,6710,6710,6710,6710,0
|
|
20230809,150900,178410440,6710,6710,6710,6710,0
|
|
20230809,150800,178410440,6710,6710,6710,6710,0
|
|
20230809,150700,178410440,6710,6710,6710,6710,0
|
|
20230809,150600,178410440,6710,6710,6710,6710,0
|
|
20230809,150500,178410440,6710,6710,6710,6710,1
|
|
20230809,150400,178403730,6680,6690,6690,6680,80
|
|
20230809,150300,177869260,6690,6690,6690,6690,0
|
|
20230809,150200,177869260,6690,6690,6690,6690,20
|
|
20230809,150100,177735460,6690,6690,6690,6690,0
|
|
20230809,150000,177735460,6690,6690,6690,6690,0
|
|
20230809,145900,177735460,6690,6690,6690,6690,0
|
|
20230809,145800,177735460,6690,6690,6690,6690,0
|
|
20230809,145700,177735460,6690,6690,6690,6690,200
|
|
20230809,145600,176397460,6720,6720,6720,6720,0
|
|
20230809,145500,176397460,6720,6720,6720,6720,0
|
|
20230809,145400,176397460,6720,6720,6720,6720,0
|
|
20230809,145300,176397460,6720,6720,6720,6720,0
|
|
20230809,145200,176397460,6720,6720,6720,6720,0
|
|
20230809,145100,176397460,6720,6720,6720,6720,0
|
|
20230809,145000,176397460,6720,6720,6720,6720,0
|
|
20230809,144900,176397460,6720,6720,6720,6720,0
|
|
20230809,144800,176397460,6720,6720,6720,6720,16
|
|
20230809,144700,176289940,6720,6720,6720,6720,0
|
|
20230809,144600,176289940,6720,6720,6720,6720,0
|
|
20230809,144500,176289940,6720,6720,6720,6720,0
|
|
20230809,144400,176289940,6720,6720,6720,6720,1
|
|
20230809,144300,176283220,6670,6670,6670,6670,0
|
|
20230809,144200,176283220,6670,6670,6670,6670,0
|
|
20230809,144100,176283220,6670,6680,6680,6670,356
|
|
20230809,144000,173905790,6720,6720,6720,6720,0
|
|
20230809,143900,173905790,6720,6720,6720,6720,10
|
|
20230809,143800,173838590,6720,6720,6720,6720,9
|
|
20230809,143700,173778110,6720,6720,6720,6720,0
|
|
20230809,143600,173778110,6720,6720,6720,6720,0
|
|
20230809,143500,173778110,6720,6720,6720,6720,0
|
|
20230809,143400,173778110,6720,6720,6720,6720,0
|
|
20230809,143300,173778110,6720,6720,6720,6720,0
|
|
20230809,143200,173778110,6720,6720,6720,6720,0
|
|
20230809,143100,173778110,6720,6720,6720,6720,0
|
|
20230809,143000,173778110,6720,6720,6720,6720,0
|
|
20230809,142900,173778110,6720,6720,6720,6720,0
|
|
20230809,142800,173778110,6720,6720,6720,6720,0
|
|
20230809,142700,173778110,6720,6720,6720,6720,0
|
|
20230809,142600,173778110,6720,6720,6720,6720,0
|
|
20230809,142500,173778110,6720,6720,6720,6720,0
|
|
20230809,142400,173778110,6720,6720,6720,6720,0
|
|
20230809,142300,173778110,6720,6680,6720,6680,515
|
|
20230809,142200,170337870,6680,6680,6680,6680,0
|
|
20230809,142100,170337870,6680,6680,6680,6680,0
|
|
20230809,142000,170337870,6680,6680,6680,6680,27
|
|
20230809,141900,170157510,6680,6680,6680,6680,0
|
|
20230809,141800,170157510,6680,6680,6680,6680,0
|
|
20230809,141700,170157510,6680,6680,6680,6680,0
|
|
20230809,141600,170157510,6680,6680,6680,6680,100
|
|
20230809,141500,169489510,6700,6700,6700,6700,0
|
|
20230809,141400,169489510,6700,6700,6700,6700,0
|
|
20230809,141300,169489510,6700,6700,6700,6700,0
|
|
20230809,141200,169489510,6700,6700,6700,6700,1
|
|
20230809,141100,169482810,6690,6680,6690,6680,41
|
|
20230809,141000,169208530,6690,6690,6690,6690,160
|
|
20230809,140900,168138130,6700,6700,6700,6700,0
|
|
20230809,140800,168138130,6700,6700,6700,6700,1
|
|
20230809,140700,168131430,6690,6690,6690,6690,0
|
|
20230809,140600,168131430,6690,6690,6690,6690,0
|
|
20230809,140500,168131430,6690,6690,6690,6690,0
|
|
20230809,140400,168131430,6690,6690,6690,6690,99
|
|
20230809,140300,167469120,6710,6710,6710,6710,10
|
|
20230809,140200,167402020,6710,6710,6710,6710,0
|
|
20230809,140100,167402020,6710,6710,6710,6710,0
|
|
20230809,140000,167402020,6710,6710,6710,6710,0
|
|
20230809,135900,167402020,6710,6680,6710,6680,990
|
|
20230809,135800,160788760,6670,6670,6670,6670,0
|
|
20230809,135700,160788760,6670,6670,6670,6670,0
|
|
20230809,135600,160788760,6670,6670,6670,6670,0
|
|
20230809,135500,160788760,6670,6700,6700,6670,212
|
|
20230809,135400,159374360,6700,6700,6700,6700,0
|
|
20230809,135300,159374360,6700,6700,6700,6700,0
|
|
20230809,135200,159374360,6700,6700,6700,6700,0
|
|
20230809,135100,159374360,6700,6700,6700,6700,0
|
|
20230809,135000,159374360,6700,6710,6710,6700,64
|
|
20230809,134900,158945210,6720,6720,6720,6720,100
|
|
20230809,134800,158273210,6730,6730,6730,6730,1
|
|
20230809,134700,158266480,6730,6730,6730,6730,0
|
|
20230809,134600,158266480,6730,6730,6730,6730,3
|
|
20230809,134500,158246290,6720,6720,6720,6720,0
|
|
20230809,134400,158246290,6720,6720,6720,6720,0
|
|
20230809,134300,158246290,6720,6720,6720,6720,0
|
|
20230809,134200,158246290,6720,6720,6720,6720,1
|
|
20230809,134100,158239570,6740,6740,6740,6740,0
|
|
20230809,134000,158239570,6740,6740,6740,6740,0
|
|
20230809,133900,158239570,6740,6740,6740,6740,0
|
|
20230809,133800,158239570,6740,6740,6740,6740,0
|
|
20230809,133700,158239570,6740,6740,6740,6740,0
|
|
20230809,133600,158239570,6740,6740,6740,6740,0
|
|
20230809,133500,158239570,6740,6740,6740,6740,0
|
|
20230809,133400,158239570,6740,6710,6740,6710,272
|
|
20230809,133300,156412260,6720,6720,6720,6720,100
|
|
20230809,133200,155740260,6720,6720,6720,6720,1
|
|
20230809,133100,155733540,6710,6700,6710,6700,703
|
|
20230809,133000,151018540,6700,6700,6700,6700,705
|
|
20230809,132900,146295040,6690,6680,6690,6680,127
|
|
20230809,132800,145445460,6690,6690,6690,6690,10
|
|
20230809,132700,145378560,6700,6700,6700,6700,0
|
|
20230809,132600,145378560,6700,6700,6700,6700,0
|
|
20230809,132500,145378560,6700,6700,6700,6700,0
|
|
20230809,132400,145378560,6700,6700,6700,6700,0
|
|
20230809,132300,145378560,6700,6700,6700,6700,0
|
|
20230809,132200,145378560,6700,6700,6700,6700,0
|
|
20230809,132100,145378560,6700,6700,6700,6700,0
|
|
20230809,132000,145378560,6700,6700,6700,6700,0
|
|
20230809,131900,145378560,6700,6680,6700,6660,1052
|
|
20230809,131800,138369040,6660,6660,6660,6660,0
|
|
20230809,131700,138369040,6660,6660,6660,6660,0
|
|
20230809,131600,138369040,6660,6660,6660,6660,300
|
|
20230809,131500,136371040,6700,6700,6700,6700,0
|
|
20230809,131400,136371040,6700,6700,6700,6700,0
|
|
20230809,131300,136371040,6700,6700,6700,6700,142
|
|
20230809,131200,135419640,6610,6690,6690,6610,574
|
|
20230809,131100,131618180,6690,6690,6690,6690,0
|
|
20230809,131000,131618180,6690,6690,6690,6690,0
|
|
20230809,130900,131618180,6690,6690,6690,6690,400
|
|
20230809,130800,128942180,6700,6700,6700,6700,390
|
|
20230809,130700,126329180,6700,6700,6700,6700,0
|
|
20230809,130600,126329180,6700,6700,6700,6700,10
|
|
20230809,130500,126262180,6700,6700,6700,6700,72
|
|
20230809,130400,125779780,6690,6690,6690,6690,0
|
|
20230809,130300,125779780,6690,6690,6690,6690,0
|
|
20230809,130200,125779780,6690,6690,6690,6690,0
|
|
20230809,130100,125779780,6690,6690,6690,6690,0
|
|
20230809,130000,125779780,6690,6690,6690,6690,95
|
|
20230809,125900,125144230,6700,6700,6700,6700,1
|
|
20230809,125800,125137530,6690,6690,6690,6690,0
|
|
20230809,125700,125137530,6690,6690,6690,6690,85
|
|
20230809,125600,124568880,6690,6690,6690,6690,0
|
|
20230809,125500,124568880,6690,6690,6690,6690,357
|
|
20230809,125400,122180550,6710,6710,6710,6710,0
|
|
20230809,125300,122180550,6710,6710,6710,6710,1
|
|
20230809,125200,122173840,6700,6700,6700,6700,0
|
|
20230809,125100,122173840,6700,6700,6700,6700,0
|
|
20230809,125000,122173840,6700,6700,6700,6700,210
|
|
20230809,124900,120766840,6710,6710,6710,6710,0
|
|
20230809,124800,120766840,6710,6710,6710,6710,0
|
|
20230809,124700,120766840,6710,6710,6710,6710,0
|
|
20230809,124600,120766840,6710,6710,6710,6710,0
|
|
20230809,124500,120766840,6710,6710,6710,6710,0
|
|
20230809,124400,120766840,6710,6710,6710,6710,0
|
|
20230809,124300,120766840,6710,6710,6710,6710,10
|
|
20230809,124200,120699740,6710,6710,6710,6710,0
|
|
20230809,124100,120699740,6710,6710,6710,6710,0
|
|
20230809,124000,120699740,6710,6710,6710,6710,0
|
|
20230809,123900,120699740,6710,6710,6710,6710,0
|
|
20230809,123800,120699740,6710,6710,6710,6710,0
|
|
20230809,123700,120699740,6710,6710,6710,6710,1
|
|
20230809,123600,120693030,6700,6700,6700,6700,224
|
|
20230809,123500,119192230,6700,6700,6700,6700,0
|
|
20230809,123400,119192230,6700,6700,6700,6700,0
|
|
20230809,123300,119192230,6700,6700,6700,6700,0
|
|
20230809,123200,119192230,6700,6700,6700,6700,0
|
|
20230809,123100,119192230,6700,6700,6700,6700,0
|
|
20230809,123000,119192230,6700,6690,6700,6690,1087
|
|
20230809,122900,111909430,6690,6690,6690,6690,0
|
|
20230809,122800,111909430,6690,6690,6690,6690,0
|
|
20230809,122700,111909430,6690,6690,6690,6690,0
|
|
20230809,122600,111909430,6690,6690,6690,6690,1
|
|
20230809,122500,111902740,6700,6700,6700,6700,0
|
|
20230809,122400,111902740,6700,6700,6700,6700,0
|
|
20230809,122300,111902740,6700,6700,6700,6700,0
|
|
20230809,122200,111902740,6700,6700,6700,6700,0
|
|
20230809,122100,111902740,6700,6700,6700,6700,0
|
|
20230809,122000,111902740,6700,6700,6700,6700,0
|
|
20230809,121900,111902740,6700,6680,6700,6660,704
|
|
20230809,121800,107208020,6700,6700,6700,6700,0
|
|
20230809,121700,107208020,6700,6700,6700,6700,0
|
|
20230809,121600,107208020,6700,6700,6700,6700,0
|
|
20230809,121500,107208020,6700,6700,6700,6700,0
|
|
20230809,121400,107208020,6700,6700,6700,6700,299
|
|
20230809,121300,105204720,6650,6700,6700,6650,1418
|
|
20230809,121200,95769000,6700,6700,6700,6700,8
|
|
20230809,121100,95715400,6700,6700,6700,6700,0
|
|
20230809,121000,95715400,6700,6700,6700,6700,174
|
|
20230809,120900,94549600,6710,6710,6710,6710,0
|
|
20230809,120800,94549600,6710,6710,6710,6710,10
|
|
20230809,120700,94482500,6700,6700,6700,6700,0
|
|
20230809,120600,94482500,6700,6700,6700,6700,0
|
|
20230809,120500,94482500,6700,6700,6700,6700,0
|
|
20230809,120400,94482500,6700,6690,6700,6690,8
|
|
20230809,120300,94428970,6690,6690,6690,6690,150
|
|
20230809,120200,93425470,6700,6680,6700,6680,199
|
|
20230809,120100,92094170,6680,6680,6680,6680,0
|
|
20230809,120000,92094170,6680,6680,6680,6680,0
|
|
20230809,115900,92094170,6680,6680,6680,6680,0
|
|
20230809,115800,92094170,6680,6680,6680,6680,251
|
|
20230809,115700,90417490,6680,6680,6680,6680,0
|
|
20230809,115600,90417490,6680,6680,6680,6680,0
|
|
20230809,115500,90417490,6680,6680,6680,6680,105
|
|
20230809,115400,89716090,6670,6670,6670,6670,50
|
|
20230809,115300,89382590,6680,6680,6680,6680,0
|
|
20230809,115200,89382590,6680,6680,6680,6680,0
|
|
20230809,115100,89382590,6680,6680,6680,6680,9
|
|
20230809,115000,89322470,6680,6680,6680,6680,191
|
|
20230809,114900,88046590,6670,6670,6670,6670,0
|
|
20230809,114800,88046590,6670,6670,6670,6670,0
|
|
20230809,114700,88046590,6670,6700,6700,6670,213
|
|
20230809,114600,86625490,6710,6710,6710,6710,105
|
|
20230809,114500,85920940,6710,6710,6710,6710,0
|
|
20230809,114400,85920940,6710,6710,6710,6710,0
|
|
20230809,114300,85920940,6710,6710,6710,6710,0
|
|
20230809,114200,85920940,6710,6700,6710,6700,500
|
|
20230809,114100,82570490,6690,6690,6690,6690,1
|
|
20230809,114000,82563800,6700,6700,6700,6700,0
|
|
20230809,113900,82563800,6700,6700,6700,6700,0
|
|
20230809,113800,82563800,6700,6700,6700,6700,0
|
|
20230809,113700,82563800,6700,6700,6700,6700,0
|
|
20230809,113600,82563800,6700,6700,6700,6700,70
|
|
20230809,113500,82094800,6700,6700,6700,6700,938
|
|
20230809,113400,75810200,6710,6670,6710,6670,545
|
|
20230809,113300,72156450,6670,6670,6670,6670,0
|
|
20230809,113200,72156450,6670,6650,6670,6630,401
|
|
20230809,113100,69497520,6650,6650,6650,6650,0
|
|
20230809,113000,69497520,6650,6650,6650,6650,0
|
|
20230809,112900,69497520,6650,6650,6650,6650,0
|
|
20230809,112800,69497520,6650,6650,6650,6650,0
|
|
20230809,112700,69497520,6650,6650,6650,6650,0
|
|
20230809,112600,69497520,6650,6650,6650,6650,12
|
|
20230809,112500,69417720,6650,6650,6650,6650,200
|
|
20230809,112400,68087720,6670,6670,6670,6670,79
|
|
20230809,112300,67560790,6700,6700,6700,6700,0
|
|
20230809,112200,67560790,6700,6670,6700,6670,234
|
|
20230809,112100,65994010,6670,6670,6670,6670,266
|
|
20230809,112000,64219790,6700,6700,6700,6700,0
|
|
20230809,111900,64219790,6700,6700,6700,6700,0
|
|
20230809,111800,64219790,6700,6700,6700,6700,0
|
|
20230809,111700,64219790,6700,6670,6700,6670,872
|
|
20230809,111600,58386390,6690,6670,6690,6670,319
|
|
20230809,111500,56253340,6620,6620,6620,6620,0
|
|
20230809,111400,56253340,6620,6620,6620,6620,100
|
|
20230809,111300,55591340,6620,6650,6650,6620,500
|
|
20230809,111200,52278170,6700,6700,6700,6700,0
|
|
20230809,111100,52278170,6700,6700,6700,6700,0
|
|
20230809,111000,52278170,6700,6700,6700,6700,0
|
|
20230809,110900,52278170,6700,6700,6700,6700,0
|
|
20230809,110800,52278170,6700,6700,6700,6700,0
|
|
20230809,110700,52278170,6700,6700,6700,6700,0
|
|
20230809,110600,52278170,6700,6700,6700,6700,0
|
|
20230809,110500,52278170,6700,6700,6700,6700,0
|
|
20230809,110400,52278170,6700,6700,6700,6700,1
|
|
20230809,110300,52271470,6640,6640,6640,6640,7
|
|
20230809,110200,52224990,6700,6700,6700,6700,0
|
|
20230809,110100,52224990,6700,6700,6700,6700,0
|
|
20230809,110000,52224990,6700,6700,6700,6700,0
|
|
20230809,105900,52224990,6700,6700,6700,6700,0
|
|
20230809,105800,52224990,6700,6700,6700,6700,0
|
|
20230809,105700,52224990,6700,6700,6700,6700,0
|
|
20230809,105600,52224990,6700,6720,6720,6610,796
|
|
20230809,105500,46928450,6730,6690,6730,6690,2261
|
|
20230809,105400,31720690,6690,6710,6710,6690,103
|
|
20230809,105300,31029620,6720,6720,6720,6720,0
|
|
20230809,105200,31029620,6720,6720,6720,6720,0
|
|
20230809,105100,31029620,6720,6720,6720,6720,0
|
|
20230809,105000,31029620,6720,6720,6720,6720,0
|
|
20230809,104900,31029620,6720,6720,6720,6720,0
|
|
20230809,104800,31029620,6720,6680,6720,6680,730
|
|
20230809,104700,26128760,6690,6680,6690,6670,306
|
|
20230809,104600,24082760,6710,6710,6710,6710,0
|
|
20230809,104500,24082760,6710,6690,6710,6690,107
|
|
20230809,104400,23364890,6680,6670,6680,6670,249
|
|
20230809,104300,21701810,6670,6670,6670,6670,0
|
|
20230809,104200,21701810,6670,6670,6670,6670,124
|
|
20230809,104100,20874730,6670,6670,6670,6670,0
|
|
20230809,104000,20874730,6670,6670,6670,6670,0
|
|
20230809,103900,20874730,6670,6670,6670,6670,6
|
|
20230809,103800,20834710,6700,6700,6700,6700,0
|
|
20230809,103700,20834710,6700,6700,6700,6700,0
|
|
20230809,103600,20834710,6700,6700,6700,6700,0
|
|
20230809,103500,20834710,6700,6700,6700,6700,0
|
|
20230809,103400,20834710,6700,6700,6700,6700,0
|
|
20230809,103300,20834710,6700,6700,6700,6700,0
|
|
20230809,103200,20834710,6700,6690,6700,6690,300
|
|
20230809,103100,18826700,6680,6680,6680,6680,0
|
|
20230809,103000,18826700,6680,6680,6680,6680,0
|
|
20230809,102900,18826700,6680,6680,6680,6680,24
|
|
20230809,102800,18666380,6680,6680,6680,6680,0
|
|
20230809,102700,18666380,6680,6680,6680,6680,0
|
|
20230809,102600,18666380,6680,6680,6680,6680,0
|
|
20230809,102500,18666380,6680,6680,6680,6680,1
|
|
20230809,102400,18659700,6580,6630,6690,6580,202
|
|
20230809,102300,17325020,6630,6600,6630,6600,10
|
|
20230809,102200,17258970,6600,6600,6600,6600,0
|
|
20230809,102100,17258970,6600,6600,6600,6600,125
|
|
20230809,102000,16433970,6600,6590,6600,6590,75
|
|
20230809,101900,15938980,6590,6590,6590,6590,2
|
|
20230809,101800,15925800,6590,6590,6590,6590,2
|
|
20230809,101700,15912620,6570,6570,6570,6570,0
|
|
20230809,101600,15912620,6570,6570,6570,6570,0
|
|
20230809,101500,15912620,6570,6580,6590,6570,116
|
|
20230809,101400,15148490,6570,6590,6590,6570,41
|
|
20230809,101300,14879100,6580,6580,6580,6580,6
|
|
20230809,101200,14839620,6590,6590,6590,6590,0
|
|
20230809,101100,14839620,6590,6590,6590,6590,0
|
|
20230809,101000,14839620,6590,6590,6590,6590,94
|
|
20230809,100900,14220160,6590,6580,6590,6580,107
|
|
20230809,100800,13515090,6550,6550,6550,6550,0
|
|
20230809,100700,13515090,6550,6550,6550,6550,0
|
|
20230809,100600,13515090,6550,6550,6550,6550,172
|
|
20230809,100500,12388490,6550,6550,6550,6550,0
|
|
20230809,100400,12388490,6550,6550,6550,6550,0
|
|
20230809,100300,12388490,6550,6550,6550,6550,0
|
|
20230809,100200,12388490,6550,6550,6550,6550,0
|
|
20230809,100100,12388490,6550,6550,6550,6550,0
|
|
20230809,100000,12388490,6550,6550,6550,6550,0
|
|
20230809,095900,12388490,6550,6550,6550,6550,0
|
|
20230809,095800,12388490,6550,6550,6550,6550,0
|
|
20230809,095700,12388490,6550,6550,6550,6550,100
|
|
20230809,095600,11733490,6550,6550,6550,6550,0
|
|
20230809,095500,11733490,6550,6550,6550,6550,0
|
|
20230809,095400,11733490,6550,6550,6550,6550,0
|
|
20230809,095300,11733490,6550,6550,6550,6550,5
|
|
20230809,095200,11700740,6550,6550,6550,6550,0
|
|
20230809,095100,11700740,6550,6550,6550,6550,0
|
|
20230809,095000,11700740,6550,6550,6550,6550,0
|
|
20230809,094900,11700740,6550,6550,6550,6550,1
|
|
20230809,094800,11694190,6550,6550,6550,6550,0
|
|
20230809,094700,11694190,6550,6550,6550,6550,1
|
|
20230809,094600,11687640,6540,6540,6540,6540,0
|
|
20230809,094500,11687640,6540,6540,6540,6540,0
|
|
20230809,094400,11687640,6540,6540,6540,6540,0
|
|
20230809,094300,11687640,6540,6520,6540,6470,451
|
|
20230809,094200,8765130,6550,6550,6550,6550,5
|
|
20230809,094100,8732380,6550,6520,6600,6520,209
|
|
20230809,094000,7366190,6510,6510,6510,6510,5
|
|
20230809,093900,7333640,6510,6510,6510,6510,0
|
|
20230809,093800,7333640,6510,6510,6510,6510,0
|
|
20230809,093700,7333640,6510,6510,6510,6510,0
|
|
20230809,093600,7333640,6510,6510,6510,6510,0
|
|
20230809,093500,7333640,6510,6510,6510,6510,0
|
|
20230809,093400,7333640,6510,6510,6510,6510,1
|
|
20230809,093300,7327130,6510,6510,6510,6510,0
|
|
20230809,093200,7327130,6510,6510,6510,6510,0
|
|
20230809,093100,7327130,6510,6510,6510,6510,1
|
|
20230809,093000,7320620,6510,6510,6510,6510,100
|
|
20230809,092900,6669620,6510,6510,6510,6510,0
|
|
20230809,092800,6669620,6510,6510,6510,6510,0
|
|
20230809,092700,6669620,6510,6510,6510,6510,0
|
|
20230809,092600,6669620,6510,6510,6510,6510,103
|
|
20230809,092500,5999090,6510,6510,6510,6510,2
|
|
20230809,092400,5986070,6510,6510,6510,6510,2
|
|
20230809,092300,5973050,6510,6510,6510,6510,1
|
|
20230809,092200,5966540,6450,6510,6510,6450,53
|
|
20230809,092100,5623920,6440,6510,6510,6440,400
|
|
20230809,092000,3038240,6510,6510,6510,6510,7
|
|
20230809,091900,2992670,6510,6510,6510,6510,0
|
|
20230809,091800,2992670,6510,6510,6510,6510,0
|
|
20230809,091700,2992670,6510,6510,6510,6510,11
|
|
20230809,091600,2921060,6460,6460,6460,6460,100
|
|
20230809,091500,2275060,6460,6460,6460,6460,0
|
|
20230809,091400,2275060,6460,6460,6460,6460,0
|
|
20230809,091300,2275060,6460,6480,6480,6460,167
|
|
20230809,091200,1194770,6520,6520,6520,6520,2
|
|
20230809,091100,1181730,6470,6500,6500,6470,10
|
|
20230809,091000,1117000,6500,6500,6500,6500,0
|
|
20230809,090900,1117000,6500,6500,6500,6500,0
|
|
20230809,090800,1117000,6500,6500,6500,6500,0
|
|
20230809,090700,1117000,6500,6500,6500,6500,5
|
|
20230809,090600,1084500,6500,6500,6500,6500,1
|
|
20230809,090500,1078000,6450,6450,6450,6450,0
|
|
20230809,090400,1078000,6450,6450,6450,6450,0
|
|
20230809,090300,1078000,6450,6450,6450,6450,0
|
|
20230809,090200,1078000,6450,6450,6450,6450,0
|
|
20230809,090100,1078000,6450,6450,6450,6450,150
|
|
20230809,090000,110500,6500,6500,6500,6500,17
|