589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184600,38219860,6670,6670,6670,6670,253
|
|
20230801,184500,38219860,6670,6670,6670,6670,0
|
|
20230801,184400,38219860,6670,6670,6670,6670,0
|
|
20230801,184300,38219860,6670,6670,6670,6670,0
|
|
20230801,184200,38219860,6670,6670,6670,6670,0
|
|
20230801,184100,38219860,6670,6670,6670,6670,0
|
|
20230801,184000,38219860,6670,6670,6670,6670,0
|
|
20230801,183900,38219860,6670,6670,6670,6670,0
|
|
20230801,183800,38219860,6670,6670,6670,6670,0
|
|
20230801,183700,38219860,6670,6670,6670,6670,0
|
|
20230801,183600,38219860,6670,6670,6670,6670,0
|
|
20230801,183500,38219860,6670,6670,6670,6670,0
|
|
20230801,183400,38219860,6670,6670,6670,6670,0
|
|
20230801,183300,38219860,6670,6670,6670,6670,0
|
|
20230801,183200,38219860,6670,6670,6670,6670,0
|
|
20230801,183100,38219860,6670,6670,6670,6670,0
|
|
20230801,183000,38219860,6670,6670,6670,6670,0
|
|
20230801,182900,38219860,6670,6670,6670,6670,0
|
|
20230801,182800,38219860,6670,6670,6670,6670,0
|
|
20230801,182700,38219860,6670,6670,6670,6670,0
|
|
20230801,182600,38219860,6670,6670,6670,6670,0
|
|
20230801,182500,38219860,6670,6670,6670,6670,0
|
|
20230801,182400,38219860,6670,6670,6670,6670,0
|
|
20230801,182300,38219860,6670,6670,6670,6670,0
|
|
20230801,182200,38219860,6670,6670,6670,6670,0
|
|
20230801,182100,38219860,6670,6670,6670,6670,0
|
|
20230801,182000,38219860,6670,6670,6670,6670,0
|
|
20230801,181900,38219860,6670,6670,6670,6670,0
|
|
20230801,181800,38219860,6670,6670,6670,6670,0
|
|
20230801,181700,38219860,6670,6670,6670,6670,0
|
|
20230801,181600,38219860,6670,6670,6670,6670,253
|
|
20230801,181500,38219860,6670,6670,6670,6670,0
|
|
20230801,181400,38219860,6670,6670,6670,6670,0
|
|
20230801,181300,38219860,6670,6670,6670,6670,0
|
|
20230801,181200,38219860,6670,6670,6670,6670,0
|
|
20230801,181100,38219860,6670,6670,6670,6670,0
|
|
20230801,181000,38219860,6670,6670,6670,6670,0
|
|
20230801,180900,38219860,6670,6670,6670,6670,0
|
|
20230801,180800,38219860,6670,6670,6670,6670,0
|
|
20230801,180700,38219860,6670,6670,6670,6670,0
|
|
20230801,180600,38219860,6670,6670,6670,6670,0
|
|
20230801,180500,38219860,6670,6670,6670,6670,0
|
|
20230801,180400,38219860,6670,6670,6670,6670,0
|
|
20230801,180300,38219860,6670,6670,6670,6670,0
|
|
20230801,180200,38219860,6670,6670,6670,6670,0
|
|
20230801,180100,38219860,6670,6670,6670,6670,0
|
|
20230801,180000,38219860,6670,6670,6670,6670,0
|
|
20230801,175900,38219860,6670,6670,6670,6670,0
|
|
20230801,175800,38219860,6670,6670,6670,6670,0
|
|
20230801,175700,38219860,6670,6670,6670,6670,0
|
|
20230801,175600,38219860,6670,6670,6670,6670,0
|
|
20230801,175500,38219860,6670,6670,6670,6670,0
|
|
20230801,175400,38219860,6670,6670,6670,6670,0
|
|
20230801,175300,38219860,6670,6670,6670,6670,0
|
|
20230801,175200,38219860,6670,6670,6670,6670,0
|
|
20230801,175100,38219860,6670,6670,6670,6670,0
|
|
20230801,175000,38219860,6670,6670,6670,6670,0
|
|
20230801,174900,38219860,6670,6670,6670,6670,0
|
|
20230801,174800,38219860,6670,6670,6670,6670,0
|
|
20230801,174700,38219860,6670,6670,6670,6670,0
|
|
20230801,174600,38219860,6670,6670,6670,6670,253
|
|
20230801,174500,38219860,6670,6670,6670,6670,0
|
|
20230801,174400,38219860,6670,6670,6670,6670,0
|
|
20230801,174300,38219860,6670,6670,6670,6670,0
|
|
20230801,174200,38219860,6670,6670,6670,6670,0
|
|
20230801,174100,38219860,6670,6670,6670,6670,0
|
|
20230801,174000,38219860,6670,6670,6670,6670,0
|
|
20230801,173900,38219860,6670,6670,6670,6670,0
|
|
20230801,173800,38219860,6670,6670,6670,6670,0
|
|
20230801,173700,38219860,6670,6670,6670,6670,0
|
|
20230801,173600,38219860,6670,6670,6670,6670,0
|
|
20230801,173500,38219860,6670,6670,6670,6670,0
|
|
20230801,173400,38219860,6670,6670,6670,6670,0
|
|
20230801,173300,38219860,6670,6670,6670,6670,0
|
|
20230801,173200,38219860,6670,6670,6670,6670,0
|
|
20230801,173100,38219860,6670,6670,6670,6670,0
|
|
20230801,173000,38219860,6670,6670,6670,6670,0
|
|
20230801,172900,38219860,6670,6670,6670,6670,0
|
|
20230801,172800,38219860,6670,6670,6670,6670,0
|
|
20230801,172700,38219860,6670,6670,6670,6670,0
|
|
20230801,172600,38219860,6670,6670,6670,6670,0
|
|
20230801,172500,38219860,6670,6670,6670,6670,0
|
|
20230801,172400,38219860,6670,6670,6670,6670,0
|
|
20230801,172300,38219860,6670,6670,6670,6670,0
|
|
20230801,172200,38219860,6670,6670,6670,6670,0
|
|
20230801,172100,38219860,6670,6670,6670,6670,0
|
|
20230801,172000,38219860,6670,6670,6670,6670,0
|
|
20230801,171900,38219860,6670,6670,6670,6670,0
|
|
20230801,171800,38219860,6670,6670,6670,6670,0
|
|
20230801,171700,38219860,6670,6670,6670,6670,0
|
|
20230801,171600,38219860,6670,6670,6670,6670,253
|
|
20230801,171500,38219860,6670,6670,6670,6670,0
|
|
20230801,171400,38219860,6670,6670,6670,6670,0
|
|
20230801,171300,38219860,6670,6670,6670,6670,0
|
|
20230801,171200,38219860,6670,6670,6670,6670,0
|
|
20230801,171100,38219860,6670,6670,6670,6670,0
|
|
20230801,171000,38219860,6670,6670,6670,6670,0
|
|
20230801,170900,38219860,6670,6670,6670,6670,0
|
|
20230801,170800,38219860,6670,6670,6670,6670,0
|
|
20230801,170700,38219860,6670,6670,6670,6670,0
|
|
20230801,170600,38219860,6670,6670,6670,6670,0
|
|
20230801,170500,38219860,6670,6670,6670,6670,0
|
|
20230801,170400,38219860,6670,6670,6670,6670,0
|
|
20230801,170300,38219860,6670,6670,6670,6670,0
|
|
20230801,170200,38219860,6670,6670,6670,6670,0
|
|
20230801,170100,38219860,6670,6670,6670,6670,0
|
|
20230801,170000,38219860,6670,6670,6670,6670,0
|
|
20230801,165900,38219860,6670,6670,6670,6670,0
|
|
20230801,165800,38219860,6670,6670,6670,6670,0
|
|
20230801,165700,38219860,6670,6670,6670,6670,0
|
|
20230801,165600,38219860,6670,6670,6670,6670,0
|
|
20230801,165500,38219860,6670,6670,6670,6670,0
|
|
20230801,165400,38219860,6670,6670,6670,6670,0
|
|
20230801,165300,38219860,6670,6670,6670,6670,0
|
|
20230801,165200,38219860,6670,6670,6670,6670,0
|
|
20230801,165100,38219860,6670,6670,6670,6670,0
|
|
20230801,165000,38219860,6670,6670,6670,6670,0
|
|
20230801,164900,38219860,6670,6670,6670,6670,0
|
|
20230801,164800,38219860,6670,6670,6670,6670,0
|
|
20230801,164700,38219860,6670,6670,6670,6670,0
|
|
20230801,164600,38219860,6670,6670,6670,6670,253
|
|
20230801,164500,38219860,6670,6670,6670,6670,0
|
|
20230801,164400,38219860,6670,6670,6670,6670,0
|
|
20230801,164300,38219860,6670,6670,6670,6670,0
|
|
20230801,164200,38219860,6670,6670,6670,6670,0
|
|
20230801,164100,38219860,6670,6670,6670,6670,0
|
|
20230801,164000,38219860,6670,6670,6670,6670,0
|
|
20230801,163900,38219860,6670,6670,6670,6670,0
|
|
20230801,163800,38219860,6670,6670,6670,6670,0
|
|
20230801,163700,38219860,6670,6670,6670,6670,0
|
|
20230801,163600,38219860,6670,6670,6670,6670,0
|
|
20230801,163500,38219860,6670,6670,6670,6670,0
|
|
20230801,163400,38219860,6670,6670,6670,6670,0
|
|
20230801,163300,38219860,6670,6670,6670,6670,0
|
|
20230801,163200,38219860,6670,6670,6670,6670,0
|
|
20230801,163100,38219860,6670,6670,6670,6670,0
|
|
20230801,163000,38219860,6670,6670,6670,6670,0
|
|
20230801,162900,38219860,6670,6670,6670,6670,0
|
|
20230801,162800,38219860,6670,6670,6670,6670,0
|
|
20230801,162700,38219860,6670,6670,6670,6670,0
|
|
20230801,162600,38219860,6670,6670,6670,6670,0
|
|
20230801,162500,38219860,6670,6670,6670,6670,0
|
|
20230801,162400,38219860,6670,6670,6670,6670,0
|
|
20230801,162300,38219860,6670,6670,6670,6670,0
|
|
20230801,162200,38219860,6670,6670,6670,6670,0
|
|
20230801,162100,38219860,6670,6670,6670,6670,0
|
|
20230801,162000,38219860,6670,6670,6670,6670,0
|
|
20230801,161900,38219860,6670,6670,6670,6670,0
|
|
20230801,161800,38219860,6670,6670,6670,6670,0
|
|
20230801,161700,38219860,6670,6670,6670,6670,0
|
|
20230801,161600,38219860,6670,6670,6670,6670,253
|
|
20230801,161500,38219860,6670,6670,6670,6670,0
|
|
20230801,161400,38219860,6670,6670,6670,6670,0
|
|
20230801,161300,38219860,6670,6670,6670,6670,0
|
|
20230801,161200,38219860,6670,6670,6670,6670,0
|
|
20230801,161100,38219860,6670,6670,6670,6670,0
|
|
20230801,161000,38219860,6670,6670,6670,6670,0
|
|
20230801,160900,38219860,6670,6670,6670,6670,0
|
|
20230801,160800,38219860,6670,6670,6670,6670,0
|
|
20230801,160700,38219860,6670,6670,6670,6670,0
|
|
20230801,160600,38219860,6670,6670,6670,6670,0
|
|
20230801,160500,38219860,6670,6670,6670,6670,0
|
|
20230801,160400,38219860,6670,6670,6670,6670,0
|
|
20230801,160300,38219860,6670,6670,6670,6670,0
|
|
20230801,160200,38219860,6670,6670,6670,6670,0
|
|
20230801,160100,38219860,6670,6670,6670,6670,0
|
|
20230801,160000,38219860,6670,6670,6670,6670,0
|
|
20230801,155900,38219860,6670,6670,6670,6670,0
|
|
20230801,155800,38219860,6670,6670,6670,6670,0
|
|
20230801,155700,38219860,6670,6670,6670,6670,0
|
|
20230801,155600,38219860,6670,6670,6670,6670,0
|
|
20230801,155500,38219860,6670,6670,6670,6670,0
|
|
20230801,155400,38219860,6670,6670,6670,6670,0
|
|
20230801,155300,38219860,6670,6670,6670,6670,0
|
|
20230801,155200,38219860,6670,6670,6670,6670,0
|
|
20230801,155100,38219860,6670,6670,6670,6670,0
|
|
20230801,155000,38219860,6670,6670,6670,6670,0
|
|
20230801,154900,38219860,6670,6670,6670,6670,0
|
|
20230801,154800,38219860,6670,6670,6670,6670,0
|
|
20230801,154700,38219860,6670,6670,6670,6670,0
|
|
20230801,154600,38219860,6670,6670,6670,6670,253
|
|
20230801,154500,38219860,6670,6670,6670,6670,0
|
|
20230801,154400,38219860,6670,6670,6670,6670,0
|
|
20230801,154300,38219860,6670,6670,6670,6670,0
|
|
20230801,154200,38219860,6670,6670,6670,6670,0
|
|
20230801,154100,38219860,6670,6670,6670,6670,0
|
|
20230801,154000,38219860,6670,6670,6670,6670,0
|
|
20230801,153900,38219860,6670,6670,6670,6670,0
|
|
20230801,153800,38219860,6670,6670,6670,6670,0
|
|
20230801,153700,38219860,6670,6670,6670,6670,0
|
|
20230801,153600,38219860,6670,6670,6670,6670,0
|
|
20230801,153500,38219860,6670,6670,6670,6670,0
|
|
20230801,153400,38219860,6670,6670,6670,6670,0
|
|
20230801,153300,38219860,6670,6670,6670,6670,0
|
|
20230801,153200,38219860,6670,6670,6670,6670,0
|
|
20230801,153100,38219860,6670,6670,6670,6670,0
|
|
20230801,153000,38219860,6670,6670,6670,6670,253
|
|
20230801,152900,36532350,6680,6680,6680,6680,0
|
|
20230801,152800,36532350,6680,6680,6680,6680,0
|
|
20230801,152700,36532350,6680,6680,6680,6680,0
|
|
20230801,152600,36532350,6680,6680,6680,6680,0
|
|
20230801,152500,36532350,6680,6680,6680,6680,0
|
|
20230801,152400,36532350,6680,6680,6680,6680,0
|
|
20230801,152300,36532350,6680,6680,6680,6680,0
|
|
20230801,152200,36532350,6680,6680,6680,6680,0
|
|
20230801,152100,36532350,6680,6680,6680,6680,0
|
|
20230801,152000,36532350,6680,6680,6680,6680,0
|
|
20230801,151900,36532350,6680,6680,6680,6680,1
|
|
20230801,151800,36525670,6630,6630,6630,6630,1
|
|
20230801,151700,36519040,6630,6630,6630,6630,5
|
|
20230801,151600,36485890,6630,6630,6630,6630,85
|
|
20230801,151500,35922340,6630,6630,6630,6630,0
|
|
20230801,151400,35922340,6630,6630,6630,6630,30
|
|
20230801,151300,35723440,6630,6630,6630,6630,0
|
|
20230801,151200,35723440,6630,6630,6630,6630,0
|
|
20230801,151100,35723440,6630,6630,6630,6630,0
|
|
20230801,151000,35723440,6630,6630,6630,6630,0
|
|
20230801,150900,35723440,6630,6630,6630,6630,0
|
|
20230801,150800,35723440,6630,6630,6630,6630,2
|
|
20230801,150700,35710180,6630,6630,6630,6630,29
|
|
20230801,150600,35517910,6680,6680,6680,6680,0
|
|
20230801,150500,35517910,6680,6680,6680,6680,0
|
|
20230801,150400,35517910,6680,6680,6680,6680,1
|
|
20230801,150300,35511230,6630,6630,6630,6630,0
|
|
20230801,150200,35511230,6630,6630,6630,6630,0
|
|
20230801,150100,35511230,6630,6630,6630,6630,0
|
|
20230801,150000,35511230,6630,6630,6630,6630,25
|
|
20230801,145900,35345480,6680,6680,6680,6680,0
|
|
20230801,145800,35345480,6680,6680,6680,6680,1
|
|
20230801,145700,35338800,6630,6640,6640,6630,29
|
|
20230801,145600,35146520,6680,6680,6680,6680,0
|
|
20230801,145500,35146520,6680,6680,6680,6680,0
|
|
20230801,145400,35146520,6680,6680,6680,6680,0
|
|
20230801,145300,35146520,6680,6680,6680,6680,0
|
|
20230801,145200,35146520,6680,6680,6680,6680,0
|
|
20230801,145100,35146520,6680,6680,6680,6680,0
|
|
20230801,145000,35146520,6680,6680,6680,6680,0
|
|
20230801,144900,35146520,6680,6680,6680,6680,0
|
|
20230801,144800,35146520,6680,6680,6680,6680,0
|
|
20230801,144700,35146520,6680,6680,6680,6680,0
|
|
20230801,144600,35146520,6680,6680,6680,6680,1
|
|
20230801,144500,35139840,6630,6630,6630,6630,0
|
|
20230801,144400,35139840,6630,6630,6630,6630,29
|
|
20230801,144300,34947570,6680,6680,6680,6680,0
|
|
20230801,144200,34947570,6680,6680,6680,6680,0
|
|
20230801,144100,34947570,6680,6680,6680,6680,0
|
|
20230801,144000,34947570,6680,6680,6680,6680,0
|
|
20230801,143900,34947570,6680,6680,6680,6680,0
|
|
20230801,143800,34947570,6680,6680,6680,6680,0
|
|
20230801,143700,34947570,6680,6680,6680,6680,0
|
|
20230801,143600,34947570,6680,6680,6680,6680,0
|
|
20230801,143500,34947570,6680,6680,6680,6680,0
|
|
20230801,143400,34947570,6680,6680,6680,6680,1
|
|
20230801,143300,34940890,6630,6630,6630,6630,0
|
|
20230801,143200,34940890,6630,6630,6630,6630,0
|
|
20230801,143100,34940890,6630,6680,6680,6630,30
|
|
20230801,143000,34741940,6630,6630,6630,6630,0
|
|
20230801,142900,34741940,6630,6630,6630,6630,0
|
|
20230801,142800,34741940,6630,6650,6650,6630,13
|
|
20230801,142700,34655720,6650,6650,6650,6650,0
|
|
20230801,142600,34655720,6650,6650,6650,6650,0
|
|
20230801,142500,34655720,6650,6650,6650,6650,0
|
|
20230801,142400,34655720,6650,6650,6650,6650,0
|
|
20230801,142300,34655720,6650,6650,6650,6650,0
|
|
20230801,142200,34655720,6650,6650,6650,6650,600
|
|
20230801,142100,30665720,6650,6650,6650,6650,0
|
|
20230801,142000,30665720,6650,6650,6650,6650,0
|
|
20230801,141900,30665720,6650,6650,6650,6650,0
|
|
20230801,141800,30665720,6650,6650,6650,6650,0
|
|
20230801,141700,30665720,6650,6650,6650,6650,0
|
|
20230801,141600,30665720,6650,6650,6650,6650,0
|
|
20230801,141500,30665720,6650,6670,6670,6650,293
|
|
20230801,141400,28715410,6670,6660,6670,6660,7
|
|
20230801,141300,28668770,6660,6660,6660,6660,0
|
|
20230801,141200,28668770,6660,6660,6660,6660,0
|
|
20230801,141100,28668770,6660,6660,6660,6660,0
|
|
20230801,141000,28668770,6660,6660,6660,6660,0
|
|
20230801,140900,28668770,6660,6660,6660,6660,0
|
|
20230801,140800,28668770,6660,6660,6660,6660,0
|
|
20230801,140700,28668770,6660,6660,6660,6660,0
|
|
20230801,140600,28668770,6660,6660,6660,6660,0
|
|
20230801,140500,28668770,6660,6660,6660,6660,0
|
|
20230801,140400,28668770,6660,6660,6660,6660,0
|
|
20230801,140300,28668770,6660,6660,6660,6660,1
|
|
20230801,140200,28662110,6630,6630,6630,6630,0
|
|
20230801,140100,28662110,6630,6630,6630,6630,0
|
|
20230801,140000,28662110,6630,6630,6630,6630,0
|
|
20230801,135900,28662110,6630,6630,6630,6630,0
|
|
20230801,135800,28662110,6630,6630,6630,6630,30
|
|
20230801,135700,28463210,6660,6660,6660,6660,0
|
|
20230801,135600,28463210,6660,6660,6660,6660,0
|
|
20230801,135500,28463210,6660,6660,6660,6660,0
|
|
20230801,135400,28463210,6660,6660,6660,6660,0
|
|
20230801,135300,28463210,6660,6660,6660,6660,0
|
|
20230801,135200,28463210,6660,6660,6660,6660,0
|
|
20230801,135100,28463210,6660,6660,6660,6660,0
|
|
20230801,135000,28463210,6660,6660,6660,6660,0
|
|
20230801,134900,28463210,6660,6660,6660,6660,0
|
|
20230801,134800,28463210,6660,6660,6660,6660,0
|
|
20230801,134700,28463210,6660,6660,6660,6660,0
|
|
20230801,134600,28463210,6660,6660,6660,6660,0
|
|
20230801,134500,28463210,6660,6660,6660,6660,0
|
|
20230801,134400,28463210,6660,6660,6660,6660,1
|
|
20230801,134300,28456550,6600,6610,6610,6600,156
|
|
20230801,134200,27426240,6610,6610,6610,6610,30
|
|
20230801,134100,27227940,6660,6660,6660,6660,0
|
|
20230801,134000,27227940,6660,6660,6660,6660,0
|
|
20230801,133900,27227940,6660,6660,6660,6660,0
|
|
20230801,133800,27227940,6660,6660,6660,6660,0
|
|
20230801,133700,27227940,6660,6660,6660,6660,0
|
|
20230801,133600,27227940,6660,6660,6660,6660,1
|
|
20230801,133500,27221280,6600,6600,6600,6600,0
|
|
20230801,133400,27221280,6600,6600,6600,6600,0
|
|
20230801,133300,27221280,6600,6600,6600,6600,0
|
|
20230801,133200,27221280,6600,6600,6600,6600,0
|
|
20230801,133100,27221280,6600,6600,6600,6600,0
|
|
20230801,133000,27221280,6600,6630,6630,6600,227
|
|
20230801,132900,25720380,6640,6640,6640,6640,102
|
|
20230801,132800,25043100,6650,6650,6650,6650,0
|
|
20230801,132700,25043100,6650,6650,6650,6650,119
|
|
20230801,132600,24251750,6650,6650,6650,6650,0
|
|
20230801,132500,24251750,6650,6650,6650,6650,0
|
|
20230801,132400,24251750,6650,6650,6650,6650,0
|
|
20230801,132300,24251750,6650,6650,6650,6650,0
|
|
20230801,132200,24251750,6650,6650,6650,6650,0
|
|
20230801,132100,24251750,6650,6660,6660,6650,330
|
|
20230801,132000,22055380,6670,6670,6670,6670,22
|
|
20230801,131900,21908640,6680,6680,6680,6680,0
|
|
20230801,131800,21908640,6680,6680,6680,6680,0
|
|
20230801,131700,21908640,6680,6680,6680,6680,0
|
|
20230801,131600,21908640,6680,6680,6680,6680,63
|
|
20230801,131500,21487800,6680,6680,6680,6680,529
|
|
20230801,131400,17954080,6680,6680,6680,6680,0
|
|
20230801,131300,17954080,6680,6680,6680,6680,0
|
|
20230801,131200,17954080,6680,6680,6680,6680,0
|
|
20230801,131100,17954080,6680,6680,6680,6680,0
|
|
20230801,131000,17954080,6680,6680,6680,6680,0
|
|
20230801,130900,17954080,6680,6680,6680,6680,0
|
|
20230801,130800,17954080,6680,6680,6680,6680,0
|
|
20230801,130700,17954080,6680,6700,6700,6680,199
|
|
20230801,130600,16624740,6700,6700,6700,6700,0
|
|
20230801,130500,16624740,6700,6700,6700,6700,0
|
|
20230801,130400,16624740,6700,6700,6700,6700,1
|
|
20230801,130300,16618040,6680,6680,6680,6680,0
|
|
20230801,130200,16618040,6680,6680,6680,6680,0
|
|
20230801,130100,16618040,6680,6680,6680,6680,0
|
|
20230801,130000,16618040,6680,6680,6680,6680,29
|
|
20230801,125900,16424320,6710,6710,6710,6710,0
|
|
20230801,125800,16424320,6710,6710,6710,6710,0
|
|
20230801,125700,16424320,6710,6710,6710,6710,0
|
|
20230801,125600,16424320,6710,6710,6710,6710,0
|
|
20230801,125500,16424320,6710,6710,6710,6710,0
|
|
20230801,125400,16424320,6710,6710,6710,6710,0
|
|
20230801,125300,16424320,6710,6710,6710,6710,0
|
|
20230801,125200,16424320,6710,6710,6710,6710,0
|
|
20230801,125100,16424320,6710,6710,6710,6710,0
|
|
20230801,125000,16424320,6710,6710,6710,6710,0
|
|
20230801,124900,16424320,6710,6710,6710,6710,0
|
|
20230801,124800,16424320,6710,6710,6710,6710,0
|
|
20230801,124700,16424320,6710,6710,6710,6710,0
|
|
20230801,124600,16424320,6710,6710,6710,6710,0
|
|
20230801,124500,16424320,6710,6710,6710,6710,0
|
|
20230801,124400,16424320,6710,6710,6710,6710,0
|
|
20230801,124300,16424320,6710,6710,6710,6710,1
|
|
20230801,124200,16417610,6680,6680,6680,6680,0
|
|
20230801,124100,16417610,6680,6680,6680,6680,0
|
|
20230801,124000,16417610,6680,6680,6680,6680,29
|
|
20230801,123900,16223890,6710,6710,6710,6710,1
|
|
20230801,123800,16217180,6720,6720,6720,6720,0
|
|
20230801,123700,16217180,6720,6720,6720,6720,0
|
|
20230801,123600,16217180,6720,6720,6720,6720,0
|
|
20230801,123500,16217180,6720,6720,6720,6720,0
|
|
20230801,123400,16217180,6720,6720,6720,6720,0
|
|
20230801,123300,16217180,6720,6720,6720,6720,0
|
|
20230801,123200,16217180,6720,6720,6720,6720,0
|
|
20230801,123100,16217180,6720,6720,6720,6720,0
|
|
20230801,123000,16217180,6720,6720,6720,6720,0
|
|
20230801,122900,16217180,6720,6720,6720,6720,0
|
|
20230801,122800,16217180,6720,6720,6720,6720,0
|
|
20230801,122700,16217180,6720,6720,6720,6720,0
|
|
20230801,122600,16217180,6720,6720,6720,6720,0
|
|
20230801,122500,16217180,6720,6720,6720,6720,0
|
|
20230801,122400,16217180,6720,6720,6720,6720,0
|
|
20230801,122300,16217180,6720,6720,6720,6720,0
|
|
20230801,122200,16217180,6720,6720,6720,6720,0
|
|
20230801,122100,16217180,6720,6720,6720,6720,0
|
|
20230801,122000,16217180,6720,6720,6720,6720,0
|
|
20230801,121900,16217180,6720,6720,6720,6720,5
|
|
20230801,121800,16183580,6680,6680,6680,6680,0
|
|
20230801,121700,16183580,6680,6680,6680,6680,0
|
|
20230801,121600,16183580,6680,6680,6680,6680,0
|
|
20230801,121500,16183580,6680,6680,6680,6680,0
|
|
20230801,121400,16183580,6680,6680,6680,6680,1
|
|
20230801,121300,16176900,6680,6680,6680,6680,0
|
|
20230801,121200,16176900,6680,6680,6680,6680,0
|
|
20230801,121100,16176900,6680,6680,6680,6680,29
|
|
20230801,121000,15983180,6720,6720,6720,6720,0
|
|
20230801,120900,15983180,6720,6720,6720,6720,0
|
|
20230801,120800,15983180,6720,6720,6720,6720,0
|
|
20230801,120700,15983180,6720,6720,6720,6720,0
|
|
20230801,120600,15983180,6720,6720,6720,6720,0
|
|
20230801,120500,15983180,6720,6720,6720,6720,0
|
|
20230801,120400,15983180,6720,6720,6720,6720,0
|
|
20230801,120300,15983180,6720,6720,6720,6720,0
|
|
20230801,120200,15983180,6720,6720,6720,6720,0
|
|
20230801,120100,15983180,6720,6720,6720,6720,0
|
|
20230801,120000,15983180,6720,6720,6720,6720,0
|
|
20230801,115900,15983180,6720,6720,6720,6720,0
|
|
20230801,115800,15983180,6720,6720,6720,6720,0
|
|
20230801,115700,15983180,6720,6720,6720,6720,1
|
|
20230801,115600,15976460,6680,6680,6680,6680,0
|
|
20230801,115500,15976460,6680,6680,6680,6680,0
|
|
20230801,115400,15976460,6680,6720,6720,6680,187
|
|
20230801,115300,14721250,6720,6720,6720,6720,0
|
|
20230801,115200,14721250,6720,6720,6720,6720,0
|
|
20230801,115100,14721250,6720,6720,6720,6720,0
|
|
20230801,115000,14721250,6720,6720,6720,6720,0
|
|
20230801,114900,14721250,6720,6720,6720,6720,0
|
|
20230801,114800,14721250,6720,6720,6720,6720,0
|
|
20230801,114700,14721250,6720,6720,6720,6720,0
|
|
20230801,114600,14721250,6720,6720,6720,6720,0
|
|
20230801,114500,14721250,6720,6720,6720,6720,0
|
|
20230801,114400,14721250,6720,6720,6720,6720,0
|
|
20230801,114300,14721250,6720,6720,6720,6720,0
|
|
20230801,114200,14721250,6720,6720,6720,6720,0
|
|
20230801,114100,14721250,6720,6720,6720,6720,1
|
|
20230801,114000,14714530,6690,6690,6690,6690,0
|
|
20230801,113900,14714530,6690,6690,6690,6690,29
|
|
20230801,113800,14520520,6740,6740,6740,6740,0
|
|
20230801,113700,14520520,6740,6740,6740,6740,0
|
|
20230801,113600,14520520,6740,6740,6740,6740,0
|
|
20230801,113500,14520520,6740,6740,6740,6740,0
|
|
20230801,113400,14520520,6740,6740,6740,6740,0
|
|
20230801,113300,14520520,6740,6740,6740,6740,0
|
|
20230801,113200,14520520,6740,6740,6740,6740,0
|
|
20230801,113100,14520520,6740,6740,6740,6740,0
|
|
20230801,113000,14520520,6740,6740,6740,6740,0
|
|
20230801,112900,14520520,6740,6740,6740,6740,0
|
|
20230801,112800,14520520,6740,6740,6740,6740,0
|
|
20230801,112700,14520520,6740,6740,6740,6740,0
|
|
20230801,112600,14520520,6740,6740,6740,6740,0
|
|
20230801,112500,14520520,6740,6740,6740,6740,0
|
|
20230801,112400,14520520,6740,6740,6740,6740,0
|
|
20230801,112300,14520520,6740,6740,6740,6740,0
|
|
20230801,112200,14520520,6740,6740,6740,6740,0
|
|
20230801,112100,14520520,6740,6740,6740,6740,0
|
|
20230801,112000,14520520,6740,6740,6740,6740,0
|
|
20230801,111900,14520520,6740,6740,6740,6740,0
|
|
20230801,111800,14520520,6740,6740,6740,6740,0
|
|
20230801,111700,14520520,6740,6740,6740,6740,0
|
|
20230801,111600,14520520,6740,6740,6740,6740,0
|
|
20230801,111500,14520520,6740,6740,6740,6740,1
|
|
20230801,111400,14513780,6740,6740,6740,6740,1
|
|
20230801,111300,14507040,6700,6700,6700,6700,14
|
|
20230801,111200,14413240,6740,6740,6740,6740,1
|
|
20230801,111100,14406500,6720,6720,6720,6720,1
|
|
20230801,111000,14399780,6700,6700,6700,6700,0
|
|
20230801,110900,14399780,6700,6700,6700,6700,0
|
|
20230801,110800,14399780,6700,6710,6710,6700,29
|
|
20230801,110700,14205460,6740,6740,6740,6740,0
|
|
20230801,110600,14205460,6740,6740,6740,6740,0
|
|
20230801,110500,14205460,6740,6740,6740,6740,0
|
|
20230801,110400,14205460,6740,6740,6740,6740,0
|
|
20230801,110300,14205460,6740,6740,6740,6740,0
|
|
20230801,110200,14205460,6740,6740,6740,6740,0
|
|
20230801,110100,14205460,6740,6740,6740,6740,0
|
|
20230801,110000,14205460,6740,6740,6740,6740,0
|
|
20230801,105900,14205460,6740,6740,6740,6740,0
|
|
20230801,105800,14205460,6740,6740,6740,6740,0
|
|
20230801,105700,14205460,6740,6740,6740,6740,0
|
|
20230801,105600,14205460,6740,6740,6740,6740,0
|
|
20230801,105500,14205460,6740,6740,6740,6740,0
|
|
20230801,105400,14205460,6740,6740,6740,6740,0
|
|
20230801,105300,14205460,6740,6740,6740,6740,0
|
|
20230801,105200,14205460,6740,6740,6740,6740,1
|
|
20230801,105100,14198720,6730,6730,6730,6730,0
|
|
20230801,105000,14198720,6730,6730,6730,6730,0
|
|
20230801,104900,14198720,6730,6730,6730,6730,0
|
|
20230801,104800,14198720,6730,6730,6730,6730,62
|
|
20230801,104700,13781460,6730,6730,6730,6730,0
|
|
20230801,104600,13781460,6730,6720,6730,6720,50
|
|
20230801,104500,13445430,6720,6720,6720,6720,1
|
|
20230801,104400,13438710,6710,6710,6710,6710,0
|
|
20230801,104300,13438710,6710,6700,6710,6700,146
|
|
20230801,104200,12459560,6700,6700,6700,6700,0
|
|
20230801,104100,12459560,6700,6700,6700,6700,0
|
|
20230801,104000,12459560,6700,6700,6700,6700,0
|
|
20230801,103900,12459560,6700,6700,6700,6700,0
|
|
20230801,103800,12459560,6700,6680,6700,6680,30
|
|
20230801,103700,12259140,6680,6680,6680,6680,0
|
|
20230801,103600,12259140,6680,6680,6680,6680,0
|
|
20230801,103500,12259140,6680,6680,6680,6680,0
|
|
20230801,103400,12259140,6680,6680,6680,6680,0
|
|
20230801,103300,12259140,6680,6680,6680,6680,0
|
|
20230801,103200,12259140,6680,6680,6680,6680,0
|
|
20230801,103100,12259140,6680,6680,6680,6680,0
|
|
20230801,103000,12259140,6680,6680,6680,6680,20
|
|
20230801,102900,12125540,6680,6680,6680,6680,3
|
|
20230801,102800,12105500,6680,6680,6680,6680,0
|
|
20230801,102700,12105500,6680,6680,6680,6680,0
|
|
20230801,102600,12105500,6680,6680,6680,6680,0
|
|
20230801,102500,12105500,6680,6680,6680,6680,0
|
|
20230801,102400,12105500,6680,6680,6680,6680,0
|
|
20230801,102300,12105500,6680,6680,6680,6680,0
|
|
20230801,102200,12105500,6680,6680,6680,6680,10
|
|
20230801,102100,12038700,6680,6680,6680,6680,0
|
|
20230801,102000,12038700,6680,6680,6680,6680,0
|
|
20230801,101900,12038700,6680,6680,6680,6680,10
|
|
20230801,101800,11971900,6680,6680,6680,6680,0
|
|
20230801,101700,11971900,6680,6680,6680,6680,0
|
|
20230801,101600,11971900,6680,6680,6680,6680,0
|
|
20230801,101500,11971900,6680,6680,6680,6680,0
|
|
20230801,101400,11971900,6680,6680,6680,6680,0
|
|
20230801,101300,11971900,6680,6680,6680,6680,0
|
|
20230801,101200,11971900,6680,6680,6680,6680,0
|
|
20230801,101100,11971900,6680,6680,6680,6680,0
|
|
20230801,101000,11971900,6680,6680,6680,6680,0
|
|
20230801,100900,11971900,6680,6680,6680,6680,0
|
|
20230801,100800,11971900,6680,6680,6680,6680,29
|
|
20230801,100700,11778180,6710,6710,6710,6710,0
|
|
20230801,100600,11778180,6710,6710,6710,6710,0
|
|
20230801,100500,11778180,6710,6710,6710,6710,0
|
|
20230801,100400,11778180,6710,6710,6710,6710,0
|
|
20230801,100300,11778180,6710,6690,6710,6690,120
|
|
20230801,100200,10973960,6690,6690,6690,6690,0
|
|
20230801,100100,10973960,6690,6690,6690,6690,0
|
|
20230801,100000,10973960,6690,6690,6690,6690,0
|
|
20230801,095900,10973960,6690,6690,6690,6690,1
|
|
20230801,095800,10967270,6680,6680,6680,6680,0
|
|
20230801,095700,10967270,6680,6680,6680,6680,29
|
|
20230801,095600,10773550,6690,6690,6690,6690,0
|
|
20230801,095500,10773550,6690,6690,6690,6690,5
|
|
20230801,095400,10740100,6700,6700,6700,6700,0
|
|
20230801,095300,10740100,6700,6700,6700,6700,0
|
|
20230801,095200,10740100,6700,6700,6700,6700,0
|
|
20230801,095100,10740100,6700,6700,6700,6700,0
|
|
20230801,095000,10740100,6700,6700,6700,6700,1
|
|
20230801,094900,10733400,6680,6680,6680,6680,0
|
|
20230801,094800,10733400,6680,6680,6680,6680,0
|
|
20230801,094700,10733400,6680,6680,6680,6680,0
|
|
20230801,094600,10733400,6680,6700,6700,6680,30
|
|
20230801,094500,10532980,6690,6690,6690,6690,0
|
|
20230801,094400,10532980,6690,6690,6690,6690,0
|
|
20230801,094300,10532980,6690,6690,6690,6690,80
|
|
20230801,094200,9997780,6690,6690,6690,6690,0
|
|
20230801,094100,9997780,6690,6690,6690,6690,98
|
|
20230801,094000,9342160,6690,6690,6690,6690,0
|
|
20230801,093900,9342160,6690,6690,6690,6690,0
|
|
20230801,093800,9342160,6690,6690,6690,6690,0
|
|
20230801,093700,9342160,6690,6690,6690,6690,0
|
|
20230801,093600,9342160,6690,6710,6710,6690,31
|
|
20230801,093500,9134750,6700,6700,6700,6700,42
|
|
20230801,093400,8853350,6700,6700,6700,6700,3
|
|
20230801,093300,8833250,6700,6690,6700,6690,10
|
|
20230801,093200,8766340,6690,6660,6690,6660,74
|
|
20230801,093100,8272210,6660,6660,6660,6660,150
|
|
20230801,093000,7273210,6660,6660,6660,6660,0
|
|
20230801,092900,7273210,6660,6660,6660,6660,50
|
|
20230801,092800,6940210,6660,6660,6660,6660,0
|
|
20230801,092700,6940210,6660,6660,6660,6660,0
|
|
20230801,092600,6940210,6660,6660,6660,6660,0
|
|
20230801,092500,6940210,6660,6670,6680,6660,54
|
|
20230801,092400,6580100,6660,6650,6660,6650,25
|
|
20230801,092300,6413820,6630,6630,6630,6630,98
|
|
20230801,092200,5764080,6620,6620,6620,6620,25
|
|
20230801,092100,5598580,6600,6600,6600,6600,0
|
|
20230801,092000,5598580,6600,6600,6600,6600,0
|
|
20230801,091900,5598580,6600,6610,6610,6600,71
|
|
20230801,091800,5129790,6600,6600,6600,6600,0
|
|
20230801,091700,5129790,6600,6600,6600,6600,0
|
|
20230801,091600,5129790,6600,6600,6600,6600,0
|
|
20230801,091500,5129790,6600,6600,6600,6600,30
|
|
20230801,091400,4931790,6630,6630,6630,6630,1
|
|
20230801,091300,4925160,6660,6660,6660,6660,0
|
|
20230801,091200,4925160,6660,6660,6660,6660,0
|
|
20230801,091100,4925160,6660,6660,6660,6660,0
|
|
20230801,091000,4925160,6660,6660,6660,6660,0
|
|
20230801,090900,4925160,6660,6660,6660,6660,0
|
|
20230801,090800,4925160,6660,6660,6660,6660,0
|
|
20230801,090700,4925160,6660,6660,6660,6660,0
|
|
20230801,090600,4925160,6660,6660,6660,6660,0
|
|
20230801,090500,4925160,6660,6660,6660,6660,0
|
|
20230801,090400,4925160,6660,6610,6660,6610,612
|
|
20230801,090300,856610,6640,6640,6640,6640,0
|
|
20230801,090200,856610,6640,6640,6640,6640,0
|
|
20230801,090100,856610,6640,6620,6640,6620,92
|
|
20230801,090000,246070,6630,6660,6660,6630,37
|