626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192300,139014770,8010,8010,8010,8010,7
|
|
20230801,192200,139014770,8010,8010,8010,8010,0
|
|
20230801,192100,139014770,8010,8010,8010,8010,0
|
|
20230801,192000,139014770,8010,8010,8010,8010,0
|
|
20230801,191900,139014770,8010,8010,8010,8010,0
|
|
20230801,191800,139014770,8010,8010,8010,8010,0
|
|
20230801,191700,139014770,8010,8010,8010,8010,0
|
|
20230801,191600,139014770,8010,8010,8010,8010,0
|
|
20230801,191500,139014770,8010,8010,8010,8010,0
|
|
20230801,191400,139014770,8010,8010,8010,8010,0
|
|
20230801,191300,139014770,8010,8010,8010,8010,0
|
|
20230801,191200,139014770,8010,8010,8010,8010,0
|
|
20230801,191100,139014770,8010,8010,8010,8010,0
|
|
20230801,191000,139014770,8010,8010,8010,8010,0
|
|
20230801,190900,139014770,8010,8010,8010,8010,0
|
|
20230801,190800,139014770,8010,8010,8010,8010,0
|
|
20230801,190700,139014770,8010,8010,8010,8010,0
|
|
20230801,190600,139014770,8010,8010,8010,8010,0
|
|
20230801,190500,139014770,8010,8010,8010,8010,0
|
|
20230801,190400,139014770,8010,8010,8010,8010,0
|
|
20230801,190300,139014770,8010,8010,8010,8010,0
|
|
20230801,190200,139014770,8010,8010,8010,8010,0
|
|
20230801,190100,139014770,8010,8010,8010,8010,0
|
|
20230801,190000,139014770,8010,8010,8010,8010,0
|
|
20230801,185900,139014770,8010,8010,8010,8010,0
|
|
20230801,185800,139014770,8010,8010,8010,8010,0
|
|
20230801,185700,139014770,8010,8010,8010,8010,0
|
|
20230801,185600,139014770,8010,8010,8010,8010,0
|
|
20230801,185500,139014770,8010,8010,8010,8010,0
|
|
20230801,185400,139014770,8010,8010,8010,8010,0
|
|
20230801,185300,139014770,8010,8010,8010,8010,7
|
|
20230801,185200,139014770,8010,8010,8010,8010,0
|
|
20230801,185100,139014770,8010,8010,8010,8010,0
|
|
20230801,185000,139014770,8010,8010,8010,8010,0
|
|
20230801,184900,139014770,8010,8010,8010,8010,0
|
|
20230801,184800,139014770,8010,8010,8010,8010,0
|
|
20230801,184700,139014770,8010,8010,8010,8010,0
|
|
20230801,184600,139014770,8010,8010,8010,8010,0
|
|
20230801,184500,139014770,8010,8010,8010,8010,0
|
|
20230801,184400,139014770,8010,8010,8010,8010,0
|
|
20230801,184300,139014770,8010,8010,8010,8010,0
|
|
20230801,184200,139014770,8010,8010,8010,8010,0
|
|
20230801,184100,139014770,8010,8010,8010,8010,0
|
|
20230801,184000,139014770,8010,8010,8010,8010,0
|
|
20230801,183900,139014770,8010,8010,8010,8010,0
|
|
20230801,183800,139014770,8010,8010,8010,8010,0
|
|
20230801,183700,139014770,8010,8010,8010,8010,0
|
|
20230801,183600,139014770,8010,8010,8010,8010,0
|
|
20230801,183500,139014770,8010,8010,8010,8010,0
|
|
20230801,183400,139014770,8010,8010,8010,8010,0
|
|
20230801,183300,139014770,8010,8010,8010,8010,0
|
|
20230801,183200,139014770,8010,8010,8010,8010,0
|
|
20230801,183100,139014770,8010,8010,8010,8010,0
|
|
20230801,183000,139014770,8010,8010,8010,8010,0
|
|
20230801,182900,139014770,8010,8010,8010,8010,0
|
|
20230801,182800,139014770,8010,8010,8010,8010,0
|
|
20230801,182700,139014770,8010,8010,8010,8010,0
|
|
20230801,182600,139014770,8010,8010,8010,8010,0
|
|
20230801,182500,139014770,8010,8010,8010,8010,0
|
|
20230801,182400,139014770,8010,8010,8010,8010,0
|
|
20230801,182300,139014770,8010,8010,8010,8010,7
|
|
20230801,182200,139014770,8010,8010,8010,8010,0
|
|
20230801,182100,139014770,8010,8010,8010,8010,0
|
|
20230801,182000,139014770,8010,8010,8010,8010,0
|
|
20230801,181900,139014770,8010,8010,8010,8010,0
|
|
20230801,181800,139014770,8010,8010,8010,8010,0
|
|
20230801,181700,139014770,8010,8010,8010,8010,0
|
|
20230801,181600,139014770,8010,8010,8010,8010,0
|
|
20230801,181500,139014770,8010,8010,8010,8010,0
|
|
20230801,181400,139014770,8010,8010,8010,8010,0
|
|
20230801,181300,139014770,8010,8010,8010,8010,0
|
|
20230801,181200,139014770,8010,8010,8010,8010,0
|
|
20230801,181100,139014770,8010,8010,8010,8010,0
|
|
20230801,181000,139014770,8010,8010,8010,8010,0
|
|
20230801,180900,139014770,8010,8010,8010,8010,0
|
|
20230801,180800,139014770,8010,8010,8010,8010,0
|
|
20230801,180700,139014770,8010,8010,8010,8010,0
|
|
20230801,180600,139014770,8010,8010,8010,8010,0
|
|
20230801,180500,139014770,8010,8010,8010,8010,0
|
|
20230801,180400,139014770,8010,8010,8010,8010,0
|
|
20230801,180300,139014770,8010,8010,8010,8010,0
|
|
20230801,180200,139014770,8010,8010,8010,8010,0
|
|
20230801,180100,139014770,8010,8010,8010,8010,0
|
|
20230801,180000,139014770,8010,8010,8010,8010,0
|
|
20230801,175900,139014770,8010,8010,8010,8010,0
|
|
20230801,175800,139014770,8010,8010,8010,8010,0
|
|
20230801,175700,139014770,8010,8010,8010,8010,0
|
|
20230801,175600,139014770,8010,8010,8010,8010,0
|
|
20230801,175500,139014770,8010,8010,8010,8010,0
|
|
20230801,175400,139014770,8010,8010,8010,8010,0
|
|
20230801,175300,139014770,8010,8010,8010,8010,7
|
|
20230801,175200,139014770,8010,8010,8010,8010,0
|
|
20230801,175100,139014770,8010,8010,8010,8010,0
|
|
20230801,175000,139014770,8010,8010,8010,8010,0
|
|
20230801,174900,139014770,8010,8010,8010,8010,0
|
|
20230801,174800,139014770,8010,8010,8010,8010,0
|
|
20230801,174700,139014770,8010,8010,8010,8010,0
|
|
20230801,174600,139014770,8010,8010,8010,8010,0
|
|
20230801,174500,139014770,8010,8010,8010,8010,0
|
|
20230801,174400,139014770,8010,8010,8010,8010,0
|
|
20230801,174300,139014770,8010,8010,8010,8010,0
|
|
20230801,174200,139014770,8010,8010,8010,8010,0
|
|
20230801,174100,139014770,8010,8010,8010,8010,0
|
|
20230801,174000,139014770,8010,8010,8010,8010,0
|
|
20230801,173900,139014770,8010,8010,8010,8010,0
|
|
20230801,173800,139014770,8010,8010,8010,8010,0
|
|
20230801,173700,139014770,8010,8010,8010,8010,0
|
|
20230801,173600,139014770,8010,8010,8010,8010,0
|
|
20230801,173500,139014770,8010,8010,8010,8010,0
|
|
20230801,173400,139014770,8010,8010,8010,8010,0
|
|
20230801,173300,139014770,8010,8010,8010,8010,0
|
|
20230801,173200,139014770,8010,8010,8010,8010,0
|
|
20230801,173100,139014770,8010,8010,8010,8010,0
|
|
20230801,173000,139014770,8010,8010,8010,8010,0
|
|
20230801,172900,139014770,8010,8010,8010,8010,0
|
|
20230801,172800,139014770,8010,8010,8010,8010,0
|
|
20230801,172700,139014770,8010,8010,8010,8010,0
|
|
20230801,172600,139014770,8010,8010,8010,8010,0
|
|
20230801,172500,139014770,8010,8010,8010,8010,0
|
|
20230801,172400,139014770,8010,8010,8010,8010,0
|
|
20230801,172300,139014770,8010,8010,8010,8010,7
|
|
20230801,172200,139014770,8010,8010,8010,8010,0
|
|
20230801,172100,139014770,8010,8010,8010,8010,0
|
|
20230801,172000,139014770,8010,8010,8010,8010,0
|
|
20230801,171900,139014770,8010,8010,8010,8010,0
|
|
20230801,171800,139014770,8010,8010,8010,8010,0
|
|
20230801,171700,139014770,8010,8010,8010,8010,0
|
|
20230801,171600,139014770,8010,8010,8010,8010,0
|
|
20230801,171500,139014770,8010,8010,8010,8010,0
|
|
20230801,171400,139014770,8010,8010,8010,8010,0
|
|
20230801,171300,139014770,8010,8010,8010,8010,0
|
|
20230801,171200,139014770,8010,8010,8010,8010,0
|
|
20230801,171100,139014770,8010,8010,8010,8010,0
|
|
20230801,171000,139014770,8010,8010,8010,8010,0
|
|
20230801,170900,139014770,8010,8010,8010,8010,0
|
|
20230801,170800,139014770,8010,8010,8010,8010,0
|
|
20230801,170700,139014770,8010,8010,8010,8010,0
|
|
20230801,170600,139014770,8010,8010,8010,8010,0
|
|
20230801,170500,139014770,8010,8010,8010,8010,0
|
|
20230801,170400,139014770,8010,8010,8010,8010,0
|
|
20230801,170300,139014770,8010,8010,8010,8010,0
|
|
20230801,170200,139014770,8010,8010,8010,8010,0
|
|
20230801,170100,139014770,8010,8010,8010,8010,0
|
|
20230801,170000,139014770,8010,8010,8010,8010,0
|
|
20230801,165900,139014770,8010,8010,8010,8010,0
|
|
20230801,165800,139014770,8010,8010,8010,8010,0
|
|
20230801,165700,139014770,8010,8010,8010,8010,0
|
|
20230801,165600,139014770,8010,8010,8010,8010,0
|
|
20230801,165500,139014770,8010,8010,8010,8010,0
|
|
20230801,165400,139014770,8010,8010,8010,8010,0
|
|
20230801,165300,139014770,8010,8010,8010,8010,7
|
|
20230801,165200,139014770,8010,8010,8010,8010,0
|
|
20230801,165100,139014770,8010,8010,8010,8010,0
|
|
20230801,165000,139014770,8010,8010,8010,8010,0
|
|
20230801,164900,139014770,8010,8010,8010,8010,0
|
|
20230801,164800,139014770,8010,8010,8010,8010,0
|
|
20230801,164700,139014770,8010,8010,8010,8010,0
|
|
20230801,164600,139014770,8010,8010,8010,8010,0
|
|
20230801,164500,139014770,8010,8010,8010,8010,0
|
|
20230801,164400,139014770,8010,8010,8010,8010,0
|
|
20230801,164300,139014770,8010,8010,8010,8010,0
|
|
20230801,164200,139014770,8010,8010,8010,8010,0
|
|
20230801,164100,139014770,8010,8010,8010,8010,0
|
|
20230801,164000,139014770,8010,8010,8010,8010,0
|
|
20230801,163900,139014770,8010,8010,8010,8010,0
|
|
20230801,163800,139014770,8010,8010,8010,8010,0
|
|
20230801,163700,139014770,8010,8010,8010,8010,0
|
|
20230801,163600,139014770,8010,8010,8010,8010,0
|
|
20230801,163500,139014770,8010,8010,8010,8010,0
|
|
20230801,163400,139014770,8010,8010,8010,8010,0
|
|
20230801,163300,139014770,8010,8010,8010,8010,0
|
|
20230801,163200,139014770,8010,8010,8010,8010,0
|
|
20230801,163100,139014770,8010,8010,8010,8010,0
|
|
20230801,163000,139014770,8010,8010,8010,8010,0
|
|
20230801,162900,139014770,8010,8010,8010,8010,0
|
|
20230801,162800,139014770,8010,8010,8010,8010,0
|
|
20230801,162700,139014770,8010,8010,8010,8010,0
|
|
20230801,162600,139014770,8010,8010,8010,8010,0
|
|
20230801,162500,139014770,8010,8010,8010,8010,0
|
|
20230801,162400,139014770,8010,8010,8010,8010,0
|
|
20230801,162300,139014770,8010,8010,8010,8010,7
|
|
20230801,162200,139014770,8010,8010,8010,8010,0
|
|
20230801,162100,139014770,8010,8010,8010,8010,0
|
|
20230801,162000,139014770,8010,8010,8010,8010,0
|
|
20230801,161900,139014770,8010,8010,8010,8010,0
|
|
20230801,161800,139014770,8010,8010,8010,8010,0
|
|
20230801,161700,139014770,8010,8010,8010,8010,0
|
|
20230801,161600,139014770,8010,8010,8010,8010,0
|
|
20230801,161500,139014770,8010,8010,8010,8010,0
|
|
20230801,161400,139014770,8010,8010,8010,8010,0
|
|
20230801,161300,139014770,8010,8010,8010,8010,0
|
|
20230801,161200,139014770,8010,8010,8010,8010,0
|
|
20230801,161100,139014770,8010,8010,8010,8010,0
|
|
20230801,161000,139014770,8010,8010,8010,8010,0
|
|
20230801,160900,139014770,8010,8010,8010,8010,0
|
|
20230801,160800,139014770,8010,8010,8010,8010,0
|
|
20230801,160700,139014770,8010,8010,8010,8010,0
|
|
20230801,160600,139014770,8010,8010,8010,8010,0
|
|
20230801,160500,139014770,8010,8010,8010,8010,0
|
|
20230801,160400,139014770,8010,8010,8010,8010,0
|
|
20230801,160300,139014770,8010,8010,8010,8010,0
|
|
20230801,160200,139014770,8010,8010,8010,8010,0
|
|
20230801,160100,139014770,8010,8010,8010,8010,0
|
|
20230801,160000,139014770,8010,8010,8010,8010,0
|
|
20230801,155900,139014770,8010,8010,8010,8010,0
|
|
20230801,155800,139014770,8010,8010,8010,8010,0
|
|
20230801,155700,139014770,8010,8010,8010,8010,0
|
|
20230801,155600,139014770,8010,8010,8010,8010,0
|
|
20230801,155500,139014770,8010,8010,8010,8010,0
|
|
20230801,155400,139014770,8010,8010,8010,8010,0
|
|
20230801,155300,139014770,8010,8010,8010,8010,7
|
|
20230801,155200,139014770,8010,8010,8010,8010,0
|
|
20230801,155100,139014770,8010,8010,8010,8010,0
|
|
20230801,155000,139014770,8010,8010,8010,8010,0
|
|
20230801,154900,139014770,8010,8010,8010,8010,0
|
|
20230801,154800,139014770,8010,8010,8010,8010,0
|
|
20230801,154700,139014770,8010,8010,8010,8010,0
|
|
20230801,154600,139014770,8010,8010,8010,8010,0
|
|
20230801,154500,139014770,8010,8010,8010,8010,0
|
|
20230801,154400,139014770,8010,8010,8010,8010,0
|
|
20230801,154300,139014770,8010,8010,8010,8010,0
|
|
20230801,154200,139014770,8010,8010,8010,8010,0
|
|
20230801,154100,139014770,8010,8010,8010,8010,0
|
|
20230801,154000,139014770,8010,8010,8010,8010,0
|
|
20230801,153900,139014770,8010,8010,8010,8010,0
|
|
20230801,153800,139014770,8010,8010,8010,8010,0
|
|
20230801,153700,139014770,8010,8010,8010,8010,0
|
|
20230801,153600,139014770,8010,8010,8010,8010,0
|
|
20230801,153500,139014770,8010,8010,8010,8010,0
|
|
20230801,153400,139014770,8010,8010,8010,8010,0
|
|
20230801,153300,139014770,8010,8010,8010,8010,0
|
|
20230801,153200,139014770,8010,8010,8010,8010,0
|
|
20230801,153100,139014770,8010,8010,8010,8010,0
|
|
20230801,153000,139014770,8010,8010,8010,8010,7
|
|
20230801,152900,138958700,8000,8000,8000,8000,0
|
|
20230801,152800,138958700,8000,8000,8000,8000,0
|
|
20230801,152700,138958700,8000,8000,8000,8000,0
|
|
20230801,152600,138958700,8000,8000,8000,8000,0
|
|
20230801,152500,138958700,8000,8000,8000,8000,0
|
|
20230801,152400,138958700,8000,8000,8000,8000,0
|
|
20230801,152300,138958700,8000,8000,8000,8000,0
|
|
20230801,152200,138958700,8000,8000,8000,8000,0
|
|
20230801,152100,138958700,8000,8000,8000,8000,0
|
|
20230801,152000,138958700,8000,8000,8000,8000,0
|
|
20230801,151900,138958700,8000,8000,8000,8000,0
|
|
20230801,151800,138958700,8000,8000,8000,8000,357
|
|
20230801,151700,136102700,8000,8000,8000,8000,311
|
|
20230801,151600,133614700,8000,8000,8000,8000,135
|
|
20230801,151500,132534700,8000,8000,8000,8000,26
|
|
20230801,151400,132326700,8000,8000,8000,8000,1
|
|
20230801,151300,132318700,8000,8000,8000,8000,2
|
|
20230801,151200,132302700,8000,8000,8000,8000,1
|
|
20230801,151100,132294700,7990,7990,7990,7990,2
|
|
20230801,151000,132278720,7990,7990,7990,7990,18
|
|
20230801,150900,132134900,8000,8000,8000,8000,1
|
|
20230801,150800,132126900,8010,8010,8010,8010,0
|
|
20230801,150700,132126900,8010,8010,8010,8010,1
|
|
20230801,150600,132118890,7990,7990,7990,7990,0
|
|
20230801,150500,132118890,7990,7990,7990,7990,0
|
|
20230801,150400,132118890,7990,7990,7990,7990,3
|
|
20230801,150300,132094920,7990,7990,7990,7990,5
|
|
20230801,150200,132054970,7990,7990,7990,7990,2
|
|
20230801,150100,132038990,7990,7990,7990,7990,1
|
|
20230801,150000,132031000,7990,7990,7990,7990,9
|
|
20230801,145900,131959090,7990,7990,7990,7990,30
|
|
20230801,145800,131719390,7990,7990,7990,7990,2
|
|
20230801,145700,131703410,7990,7990,7990,7990,0
|
|
20230801,145600,131703410,7990,7990,7990,7990,2
|
|
20230801,145500,131687430,8000,7980,8000,7980,97
|
|
20230801,145400,130911550,7980,7980,7980,7980,2
|
|
20230801,145300,130895590,7980,7980,7980,7980,0
|
|
20230801,145200,130895590,7980,7980,7980,7980,0
|
|
20230801,145100,130895590,7980,7980,7980,7980,33
|
|
20230801,145000,130632250,7980,7980,7980,7980,7
|
|
20230801,144900,130576390,7980,7980,7980,7980,2
|
|
20230801,144800,130560430,8000,8000,8000,8000,0
|
|
20230801,144700,130560430,8000,8000,8000,8000,8
|
|
20230801,144600,130496430,8000,8000,8000,8000,0
|
|
20230801,144500,130496430,8000,8000,8000,8000,92
|
|
20230801,144400,129760430,8000,8000,8000,8000,1
|
|
20230801,144300,129752430,8000,8000,8000,8000,1
|
|
20230801,144200,129744430,8020,8020,8020,8020,0
|
|
20230801,144100,129744430,8020,8010,8020,8010,48
|
|
20230801,144000,129359790,8020,8010,8020,8010,955
|
|
20230801,143900,121710230,8000,8000,8000,8000,175
|
|
20230801,143800,120310230,7970,7970,7970,7970,3
|
|
20230801,143700,120286320,7970,7970,7970,7970,30
|
|
20230801,143600,120047220,7970,7960,7970,7960,18
|
|
20230801,143500,119903830,7970,7970,7970,7970,48
|
|
20230801,143400,119521270,7960,7960,7960,7960,2
|
|
20230801,143300,119505350,7970,7960,7970,7960,37
|
|
20230801,143200,119210530,7960,7960,7960,7960,2
|
|
20230801,143100,119194610,7960,7960,7960,7960,6
|
|
20230801,143000,119146850,7970,7970,7970,7970,16
|
|
20230801,142900,119019330,7970,7970,7970,7970,0
|
|
20230801,142800,119019330,7970,7980,7980,7970,102
|
|
20230801,142700,118205390,7970,7970,7970,7970,0
|
|
20230801,142600,118205390,7970,7970,7970,7970,30
|
|
20230801,142500,117966290,7970,7970,7970,7970,2
|
|
20230801,142400,117950350,7970,7970,7970,7970,0
|
|
20230801,142300,117950350,7970,7970,7970,7970,33
|
|
20230801,142200,117687340,7970,7970,7970,7970,0
|
|
20230801,142100,117687340,7970,7970,7970,7970,2
|
|
20230801,142000,117671400,7970,7970,7970,7970,0
|
|
20230801,141900,117671400,7970,7980,7980,7970,33
|
|
20230801,141800,117408380,7970,7970,7970,7970,38
|
|
20230801,141700,117105520,7960,7960,7960,7960,2
|
|
20230801,141600,117089600,7960,7970,7970,7960,30
|
|
20230801,141500,116850750,7960,7960,7960,7960,2
|
|
20230801,141400,116834830,7970,7970,7970,7970,0
|
|
20230801,141300,116834830,7970,7970,7970,7970,4
|
|
20230801,141200,116802950,7960,7960,7960,7960,38
|
|
20230801,141100,116500470,7960,7960,7960,7960,0
|
|
20230801,141000,116500470,7960,7960,7960,7960,3
|
|
20230801,140900,116476590,7960,7960,7960,7960,0
|
|
20230801,140800,116476590,7960,7960,7960,7960,132
|
|
20230801,140700,115425870,7970,7970,7970,7960,12
|
|
20230801,140600,115330300,7970,7960,7970,7960,36
|
|
20230801,140500,115043400,7970,7970,7970,7970,0
|
|
20230801,140400,115043400,7970,7960,7970,7960,37
|
|
20230801,140300,114748530,7960,7960,7960,7960,0
|
|
20230801,140200,114748530,7960,7960,7960,7960,10
|
|
20230801,140100,114668930,7960,7960,7960,7960,30
|
|
20230801,140000,114430130,7960,7960,7960,7960,0
|
|
20230801,135900,114430130,7960,7960,7960,7960,2
|
|
20230801,135800,114414210,7970,7970,7970,7970,61
|
|
20230801,135700,113928040,7960,7960,7960,7960,10
|
|
20230801,135600,113848440,7960,7960,7960,7960,0
|
|
20230801,135500,113848440,7960,7960,7960,7960,2
|
|
20230801,135400,113832520,7960,7960,7960,7960,59
|
|
20230801,135300,113362880,7960,7950,7960,7950,11
|
|
20230801,135200,113275400,7960,7960,7960,7960,61
|
|
20230801,135100,112789840,7960,7950,7960,7950,3
|
|
20230801,135000,112765980,7960,7960,7960,7960,30
|
|
20230801,134900,112527180,7960,7960,7960,7960,3
|
|
20230801,134800,112503300,7950,7950,7950,7950,9
|
|
20230801,134700,112431750,7960,7960,7960,7960,58
|
|
20230801,134600,111970070,7960,7960,7960,7960,5
|
|
20230801,134500,111930270,7960,7960,7960,7960,3
|
|
20230801,134400,111906390,7960,7950,7960,7950,142
|
|
20230801,134300,110776130,7950,7950,7950,7950,37
|
|
20230801,134200,110481980,7960,7950,7960,7950,73
|
|
20230801,134100,109901620,7950,7950,7950,7950,0
|
|
20230801,134000,109901620,7950,7960,7960,7950,5
|
|
20230801,133900,109861840,7960,7960,7960,7960,0
|
|
20230801,133800,109861840,7960,7960,7960,7960,2
|
|
20230801,133700,109845920,8000,8000,8000,8000,0
|
|
20230801,133600,109845920,8000,7960,8000,7960,1199
|
|
20230801,133500,100258540,7950,7950,7950,7950,2
|
|
20230801,133400,100242640,7950,7950,7950,7950,0
|
|
20230801,133300,100242640,7950,7950,7950,7950,39
|
|
20230801,133200,99932590,7950,7960,7960,7950,303
|
|
20230801,133100,97521710,7960,7960,7960,7960,2
|
|
20230801,133000,97505790,7960,7960,7960,7960,0
|
|
20230801,132900,97505790,7960,7960,7960,7960,37
|
|
20230801,132800,97211270,7960,7960,7960,7960,0
|
|
20230801,132700,97211270,7960,7960,7960,7960,0
|
|
20230801,132600,97211270,7960,7960,7960,7960,0
|
|
20230801,132500,97211270,7960,7960,7960,7960,60
|
|
20230801,132400,96733670,7960,7960,7960,7960,172
|
|
20230801,132300,95364550,7970,7970,7970,7970,2
|
|
20230801,132200,95348610,7970,7960,7970,7960,62
|
|
20230801,132100,94855070,7960,7960,7960,7960,0
|
|
20230801,132000,94855070,7960,7960,7960,7960,0
|
|
20230801,131900,94855070,7960,7960,7960,7960,0
|
|
20230801,131800,94855070,7960,7970,7970,7960,30
|
|
20230801,131700,94616260,7960,7960,7960,7960,0
|
|
20230801,131600,94616260,7960,7960,7960,7960,0
|
|
20230801,131500,94616260,7960,7960,7960,7960,71
|
|
20230801,131400,94051100,7980,7980,7980,7980,0
|
|
20230801,131300,94051100,7980,7980,7980,7980,0
|
|
20230801,131200,94051100,7980,7980,7980,7950,2002
|
|
20230801,131100,78103400,7980,7980,7980,7980,1
|
|
20230801,131000,78095420,7990,7990,7990,7990,0
|
|
20230801,130900,78095420,7990,7980,7990,7980,17
|
|
20230801,130800,77959660,7980,7980,7980,7980,0
|
|
20230801,130700,77959660,7980,7980,7980,7980,30
|
|
20230801,130600,77720260,7980,7980,7980,7980,0
|
|
20230801,130500,77720260,7980,7980,7980,7980,7
|
|
20230801,130400,77664400,7980,7980,7980,7980,30
|
|
20230801,130300,77425000,7990,7990,7990,7990,0
|
|
20230801,130200,77425000,7990,7990,7990,7990,1
|
|
20230801,130100,77417010,7990,7990,7990,7990,0
|
|
20230801,130000,77417010,7990,7990,7990,7990,24
|
|
20230801,125900,77225250,7990,7990,7990,7990,0
|
|
20230801,125800,77225250,7990,7990,7990,7990,0
|
|
20230801,125700,77225250,7990,7990,7990,7990,30
|
|
20230801,125600,76985550,7990,7990,7990,7990,35
|
|
20230801,125500,76705900,7990,7990,7990,7990,7
|
|
20230801,125400,76649970,8000,8000,8000,8000,0
|
|
20230801,125300,76649970,8000,8000,8000,8000,0
|
|
20230801,125200,76649970,8000,8000,8000,8000,4
|
|
20230801,125100,76617970,8000,8000,8000,8000,45
|
|
20230801,125000,76257970,7990,7990,7990,7990,37
|
|
20230801,124900,75962340,7990,7990,7990,7990,100
|
|
20230801,124800,75163340,7990,7990,7990,7990,0
|
|
20230801,124700,75163340,7990,7990,7990,7990,0
|
|
20230801,124600,75163340,7990,7990,7990,7990,67
|
|
20230801,124500,74628010,7990,7990,7990,7990,0
|
|
20230801,124400,74628010,7990,7990,7990,7990,0
|
|
20230801,124300,74628010,7990,7990,7990,7990,0
|
|
20230801,124200,74628010,7990,7990,7990,7990,60
|
|
20230801,124100,74148610,7990,7990,7990,7990,7
|
|
20230801,124000,74092680,7990,7990,7990,7990,0
|
|
20230801,123900,74092680,7990,7990,7990,7990,60
|
|
20230801,123800,73613280,7990,7990,7990,7990,0
|
|
20230801,123700,73613280,7990,7990,7990,7990,0
|
|
20230801,123600,73613280,7990,7990,7990,7990,7
|
|
20230801,123500,73557350,7990,7990,7990,7990,30
|
|
20230801,123400,73317650,8000,8000,8000,8000,0
|
|
20230801,123300,73317650,8000,8000,8000,8000,0
|
|
20230801,123200,73317650,8000,8000,8000,8000,22
|
|
20230801,123100,73141650,8000,8000,8000,8000,7
|
|
20230801,123000,73085650,8000,8000,8000,8000,0
|
|
20230801,122900,73085650,8000,8000,8000,8000,6
|
|
20230801,122800,73037650,7990,7990,7990,7990,30
|
|
20230801,122700,72797950,8010,8010,8010,8010,0
|
|
20230801,122600,72797950,8010,8010,8010,8010,52
|
|
20230801,122500,72381430,8010,8010,8010,8010,0
|
|
20230801,122400,72381430,8010,8010,8010,8010,0
|
|
20230801,122300,72381430,8010,8010,8010,8010,11
|
|
20230801,122200,72293320,8010,8010,8010,8010,0
|
|
20230801,122100,72293320,8010,8000,8010,7990,40
|
|
20230801,122000,71973510,7990,7990,7990,7990,0
|
|
20230801,121900,71973510,7990,7990,7990,7990,300
|
|
20230801,121800,69576510,8020,8020,8020,8020,0
|
|
20230801,121700,69576510,8020,8020,8020,8020,0
|
|
20230801,121600,69576510,8020,8020,8020,8020,0
|
|
20230801,121500,69576510,8020,8020,8020,8020,0
|
|
20230801,121400,69576510,8020,8000,8020,8000,144
|
|
20230801,121300,68422670,8000,8000,8000,8000,134
|
|
20230801,121200,67350670,7990,7990,7990,7990,7
|
|
20230801,121100,67294740,7990,7990,7990,7990,0
|
|
20230801,121000,67294740,7990,7990,7990,7990,57
|
|
20230801,120900,66839310,7990,7990,7990,7990,0
|
|
20230801,120800,66839310,7990,7990,7990,7990,0
|
|
20230801,120700,66839310,7990,7990,7990,7990,52
|
|
20230801,120600,66423830,7990,7990,7990,7990,0
|
|
20230801,120500,66423830,7990,7990,7990,7990,0
|
|
20230801,120400,66423830,7990,7990,7990,7990,0
|
|
20230801,120300,66423830,7990,7990,7990,7990,60
|
|
20230801,120200,65944430,7990,8000,8000,7990,8
|
|
20230801,120100,65880500,8000,8000,8000,8000,0
|
|
20230801,120000,65880500,8000,8000,8000,8000,2
|
|
20230801,115900,65864500,8000,8000,8000,8000,0
|
|
20230801,115800,65864500,8000,8000,8000,8000,7
|
|
20230801,115700,65808500,8010,8000,8010,8000,34
|
|
20230801,115600,65536460,8000,8000,8000,8000,30
|
|
20230801,115500,65296460,8000,8000,8000,8000,0
|
|
20230801,115400,65296460,8000,8000,8000,8000,0
|
|
20230801,115300,65296460,8000,8000,8000,8000,6
|
|
20230801,115200,65248460,8010,8010,8010,8010,1
|
|
20230801,115100,65240450,8010,8010,8010,8010,0
|
|
20230801,115000,65240450,8010,8010,8010,8010,0
|
|
20230801,114900,65240450,8010,8000,8010,8000,32
|
|
20230801,114800,64984430,8000,8000,8000,8000,7
|
|
20230801,114700,64928430,8000,8000,8000,8000,0
|
|
20230801,114600,64928430,8000,8000,8000,8000,0
|
|
20230801,114500,64928430,8000,8000,8000,8000,30
|
|
20230801,114400,64688430,8000,8000,8000,8000,0
|
|
20230801,114300,64688430,8000,8000,8000,8000,7
|
|
20230801,114200,64632430,8000,8000,8000,8000,0
|
|
20230801,114100,64632430,8000,8000,8000,8000,30
|
|
20230801,114000,64392430,8000,8000,8000,8000,0
|
|
20230801,113900,64392430,8000,8000,8000,8000,0
|
|
20230801,113800,64392430,8000,8000,8000,8000,47
|
|
20230801,113700,64016430,8000,8000,8000,8000,0
|
|
20230801,113600,64016430,8000,8000,8000,8000,729
|
|
20230801,113500,58184430,8000,8000,8000,8000,0
|
|
20230801,113400,58184430,8000,8000,8000,8000,66
|
|
20230801,113300,57656430,8000,8000,8000,8000,0
|
|
20230801,113200,57656430,8000,8000,8000,8000,0
|
|
20230801,113100,57656430,8000,8000,8000,8000,61
|
|
20230801,113000,57168430,8000,8000,8000,8000,0
|
|
20230801,112900,57168430,8000,7990,8000,7990,330
|
|
20230801,112800,54528500,8000,8000,8000,8000,0
|
|
20230801,112700,54528500,8000,8010,8010,8000,225
|
|
20230801,112600,52728370,8010,8010,8010,8010,7
|
|
20230801,112500,52672300,8000,8000,8000,8000,0
|
|
20230801,112400,52672300,8000,8000,8000,8000,7
|
|
20230801,112300,52616300,8020,8020,8020,8020,0
|
|
20230801,112200,52616300,8020,8020,8020,8020,0
|
|
20230801,112100,52616300,8020,8020,8020,8020,0
|
|
20230801,112000,52616300,8020,8020,8020,8020,0
|
|
20230801,111900,52616300,8020,8010,8020,8010,62
|
|
20230801,111800,52119580,8000,8000,8000,8000,0
|
|
20230801,111700,52119580,8000,8000,8000,8000,0
|
|
20230801,111600,52119580,8000,8000,8000,8000,30
|
|
20230801,111500,51879580,8000,8000,8000,8000,6
|
|
20230801,111400,51831580,8000,8000,8000,8000,0
|
|
20230801,111300,51831580,8000,8000,8000,8000,30
|
|
20230801,111200,51591580,8000,8000,8000,8000,0
|
|
20230801,111100,51591580,8000,8000,8000,8000,0
|
|
20230801,111000,51591580,8000,8000,8000,8000,7
|
|
20230801,110900,51535580,8010,8010,8010,8010,3
|
|
20230801,110800,51511550,8010,8010,8010,8010,0
|
|
20230801,110700,51511550,8010,8010,8010,8010,100
|
|
20230801,110600,50710550,8000,8000,8000,8000,60
|
|
20230801,110500,50230550,8000,8000,8000,8000,7
|
|
20230801,110400,50174550,8000,8000,8000,8000,0
|
|
20230801,110300,50174550,8000,8000,8000,8000,33
|
|
20230801,110200,49910550,8010,8010,8010,8010,0
|
|
20230801,110100,49910550,8010,8010,8010,8010,1
|
|
20230801,110000,49902540,8000,8000,8000,8000,0
|
|
20230801,105900,49902540,8000,8000,8000,8000,65
|
|
20230801,105800,49382540,8000,8010,8010,8000,530
|
|
20230801,105700,45141770,8010,8010,8010,8010,0
|
|
20230801,105600,45141770,8010,8010,8010,8010,7
|
|
20230801,105500,45085700,8020,8020,8020,8020,0
|
|
20230801,105400,45085700,8020,8020,8020,8020,0
|
|
20230801,105300,45085700,8020,8020,8020,8020,1
|
|
20230801,105200,45077680,8010,8010,8010,8010,0
|
|
20230801,105100,45077680,8010,8010,8010,8010,37
|
|
20230801,105000,44781310,8010,8010,8010,8010,0
|
|
20230801,104900,44781310,8010,8010,8010,8010,0
|
|
20230801,104800,44781310,8010,8010,8010,8010,60
|
|
20230801,104700,44300710,8010,8010,8010,8010,0
|
|
20230801,104600,44300710,8010,8010,8010,8010,7
|
|
20230801,104500,44244640,8020,8020,8020,8020,226
|
|
20230801,104400,42432120,8010,8010,8010,8010,30
|
|
20230801,104300,42191820,8010,8010,8010,8010,0
|
|
20230801,104200,42191820,8010,8010,8010,8010,0
|
|
20230801,104100,42191820,8010,8010,8010,8010,6
|
|
20230801,104000,42143760,8020,8020,8020,8020,164
|
|
20230801,103900,40828480,8030,8030,8030,8030,0
|
|
20230801,103800,40828480,8030,8030,8030,8030,0
|
|
20230801,103700,40828480,8030,8030,8030,8030,284
|
|
20230801,103600,38547960,8030,8030,8030,8030,7
|
|
20230801,103500,38491750,8040,8030,8040,8030,553
|
|
20230801,103400,34050040,8030,8030,8030,8030,25
|
|
20230801,103300,33849290,8030,8030,8030,8030,30
|
|
20230801,103200,33608390,8030,8030,8030,8030,7
|
|
20230801,103100,33552180,8030,8030,8030,8030,10
|
|
20230801,103000,33471880,8030,8030,8030,8030,45
|
|
20230801,102900,33110530,8030,8030,8030,8030,0
|
|
20230801,102800,33110530,8030,8030,8030,8030,0
|
|
20230801,102700,33110530,8030,8030,8030,8030,7
|
|
20230801,102600,33054320,8030,8030,8030,8030,30
|
|
20230801,102500,32813420,8030,8030,8030,8030,0
|
|
20230801,102400,32813420,8030,8030,8030,8030,0
|
|
20230801,102300,32813420,8030,8030,8030,8030,30
|
|
20230801,102200,32572520,8030,8030,8030,8030,17
|
|
20230801,102100,32436010,8040,8040,8040,8040,15
|
|
20230801,102000,32315410,8040,8040,8040,8040,0
|
|
20230801,101900,32315410,8040,8040,8040,8040,127
|
|
20230801,101800,31294330,8040,8040,8040,8040,1052
|
|
20230801,101700,22836250,8030,8030,8030,8030,7
|
|
20230801,101600,22780040,8030,8030,8030,8030,0
|
|
20230801,101500,22780040,8030,8030,8030,8030,31
|
|
20230801,101400,22531110,8030,8030,8030,8030,0
|
|
20230801,101300,22531110,8030,8030,8030,8030,6
|
|
20230801,101200,22482930,8030,8030,8030,8030,7
|
|
20230801,101100,22426720,8040,8040,8040,8040,23
|
|
20230801,101000,22241800,8040,8040,8040,8040,15
|
|
20230801,100900,22121200,8040,8040,8040,8040,37
|
|
20230801,100800,21823720,8030,8020,8030,8020,176
|
|
20230801,100700,20410500,8030,8030,8030,8030,30
|
|
20230801,100600,20169600,8030,8030,8030,8030,1
|
|
20230801,100500,20161570,8030,8030,8030,8030,16
|
|
20230801,100400,20033090,8030,8030,8030,8030,1
|
|
20230801,100300,20025060,8030,8030,8030,8030,163
|
|
20230801,100200,18716170,8020,8020,8020,8020,30
|
|
20230801,100100,18475570,8020,8020,8020,8020,0
|
|
20230801,100000,18475570,8020,8020,8020,8020,1
|
|
20230801,095900,18467550,8020,8020,8020,8020,70
|
|
20230801,095800,17906150,8010,8010,8010,8010,7
|
|
20230801,095700,17850080,8020,8020,8020,8020,50
|
|
20230801,095600,17449080,8020,8010,8020,8010,110
|
|
20230801,095500,16566970,8000,8000,8000,8000,0
|
|
20230801,095400,16566970,8000,8000,8000,8000,60
|
|
20230801,095300,16086970,8000,8010,8010,8000,22
|
|
20230801,095200,15910820,8010,8010,8010,8010,11
|
|
20230801,095100,15822710,8000,8000,8000,8000,0
|
|
20230801,095000,15822710,8000,8000,8000,8000,30
|
|
20230801,094900,15582710,8010,8000,8010,8000,11
|
|
20230801,094800,15494700,8010,8010,8010,8010,107
|
|
20230801,094700,14637630,8010,8010,8010,8010,40
|
|
20230801,094600,14317230,8010,8010,8010,8010,0
|
|
20230801,094500,14317230,8010,8010,8010,8010,10
|
|
20230801,094400,14237130,8010,8010,8010,8010,17
|
|
20230801,094300,14100960,8010,8010,8010,8010,30
|
|
20230801,094200,13860660,8020,8020,8020,8020,0
|
|
20230801,094100,13860660,8020,8020,8020,8020,0
|
|
20230801,094000,13860660,8020,8020,8020,8020,0
|
|
20230801,093900,13860660,8020,8010,8020,8010,12
|
|
20230801,093800,13764490,8020,8010,8020,8010,302
|
|
20230801,093700,11342790,8010,8010,8010,8010,10
|
|
20230801,093600,11262690,8010,8010,8010,8010,2
|
|
20230801,093500,11246670,8010,8010,8010,8010,1
|
|
20230801,093400,11238660,8020,8020,8020,8020,0
|
|
20230801,093300,11238660,8020,8020,8020,8020,50
|
|
20230801,093200,10837660,8010,8010,8010,8010,3
|
|
20230801,093100,10813630,8010,8010,8010,8010,191
|
|
20230801,093000,9283720,8000,8000,8000,8000,0
|
|
20230801,092900,9283720,8000,8000,8000,8000,137
|
|
20230801,092800,8187720,8000,8000,8000,8000,0
|
|
20230801,092700,8187720,8000,8000,8000,8000,0
|
|
20230801,092600,8187720,8000,8000,8000,8000,44
|
|
20230801,092500,7835720,8000,8000,8000,8000,7
|
|
20230801,092400,7779720,8010,8010,8010,8010,0
|
|
20230801,092300,7779720,8010,7990,8010,7990,105
|
|
20230801,092200,6939830,7970,7970,7970,7970,30
|
|
20230801,092100,6700730,7970,7970,7970,7970,0
|
|
20230801,092000,6700730,7970,7970,7970,7970,7
|
|
20230801,091900,6644940,7970,7970,7970,7970,0
|
|
20230801,091800,6644940,7970,7980,7980,7970,285
|
|
20230801,091700,4372240,7970,7970,7970,7970,0
|
|
20230801,091600,4372240,7970,7970,7970,7970,0
|
|
20230801,091500,4372240,7970,7970,7970,7970,30
|
|
20230801,091400,4133140,7960,7960,7960,7960,0
|
|
20230801,091300,4133140,7960,7960,7960,7960,0
|
|
20230801,091200,4133140,7960,7960,7960,7960,0
|
|
20230801,091100,4133140,7960,7960,7960,7960,30
|
|
20230801,091000,3894340,7940,7940,7940,7940,0
|
|
20230801,090900,3894340,7940,7940,7940,7940,0
|
|
20230801,090800,3894340,7940,7960,7960,7940,80
|
|
20230801,090700,3258420,7940,7940,7940,7940,0
|
|
20230801,090600,3258420,7940,7940,7940,7940,7
|
|
20230801,090500,3202840,7940,7940,7940,7940,0
|
|
20230801,090400,3202840,7940,7940,7940,7940,30
|
|
20230801,090300,2964640,7940,7940,7940,7940,175
|
|
20230801,090200,1575140,7940,7940,7940,7940,35
|
|
20230801,090100,1297240,7910,7910,7910,7910,0
|
|
20230801,090000,1297240,7910,7910,7910,7910,164
|