654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195100,485887420,7150,7150,7150,7150,380
|
|
20230804,195000,485887420,7150,7150,7150,7150,0
|
|
20230804,194900,485887420,7150,7150,7150,7150,0
|
|
20230804,194800,485887420,7150,7150,7150,7150,0
|
|
20230804,194700,485887420,7150,7150,7150,7150,0
|
|
20230804,194600,485887420,7150,7150,7150,7150,0
|
|
20230804,194500,485887420,7150,7150,7150,7150,0
|
|
20230804,194400,485887420,7150,7150,7150,7150,0
|
|
20230804,194300,485887420,7150,7150,7150,7150,0
|
|
20230804,194200,485887420,7150,7150,7150,7150,0
|
|
20230804,194100,485887420,7150,7150,7150,7150,0
|
|
20230804,194000,485887420,7150,7150,7150,7150,0
|
|
20230804,193900,485887420,7150,7150,7150,7150,0
|
|
20230804,193800,485887420,7150,7150,7150,7150,0
|
|
20230804,193700,485887420,7150,7150,7150,7150,0
|
|
20230804,193600,485887420,7150,7150,7150,7150,0
|
|
20230804,193500,485887420,7150,7150,7150,7150,0
|
|
20230804,193400,485887420,7150,7150,7150,7150,0
|
|
20230804,193300,485887420,7150,7150,7150,7150,0
|
|
20230804,193200,485887420,7150,7150,7150,7150,0
|
|
20230804,193100,485887420,7150,7150,7150,7150,0
|
|
20230804,193000,485887420,7150,7150,7150,7150,0
|
|
20230804,192900,485887420,7150,7150,7150,7150,0
|
|
20230804,192800,485887420,7150,7150,7150,7150,0
|
|
20230804,192700,485887420,7150,7150,7150,7150,0
|
|
20230804,192600,485887420,7150,7150,7150,7150,0
|
|
20230804,192500,485887420,7150,7150,7150,7150,0
|
|
20230804,192400,485887420,7150,7150,7150,7150,0
|
|
20230804,192300,485887420,7150,7150,7150,7150,0
|
|
20230804,192200,485887420,7150,7150,7150,7150,0
|
|
20230804,192100,485887420,7150,7150,7150,7150,380
|
|
20230804,192000,485887420,7150,7150,7150,7150,0
|
|
20230804,191900,485887420,7150,7150,7150,7150,0
|
|
20230804,191800,485887420,7150,7150,7150,7150,0
|
|
20230804,191700,485887420,7150,7150,7150,7150,0
|
|
20230804,191600,485887420,7150,7150,7150,7150,0
|
|
20230804,191500,485887420,7150,7150,7150,7150,0
|
|
20230804,191400,485887420,7150,7150,7150,7150,0
|
|
20230804,191300,485887420,7150,7150,7150,7150,0
|
|
20230804,191200,485887420,7150,7150,7150,7150,0
|
|
20230804,191100,485887420,7150,7150,7150,7150,0
|
|
20230804,191000,485887420,7150,7150,7150,7150,0
|
|
20230804,190900,485887420,7150,7150,7150,7150,0
|
|
20230804,190800,485887420,7150,7150,7150,7150,0
|
|
20230804,190700,485887420,7150,7150,7150,7150,0
|
|
20230804,190600,485887420,7150,7150,7150,7150,0
|
|
20230804,190500,485887420,7150,7150,7150,7150,0
|
|
20230804,190400,485887420,7150,7150,7150,7150,0
|
|
20230804,190300,485887420,7150,7150,7150,7150,0
|
|
20230804,190200,485887420,7150,7150,7150,7150,0
|
|
20230804,190100,485887420,7150,7150,7150,7150,0
|
|
20230804,190000,485887420,7150,7150,7150,7150,0
|
|
20230804,185900,485887420,7150,7150,7150,7150,0
|
|
20230804,185800,485887420,7150,7150,7150,7150,0
|
|
20230804,185700,485887420,7150,7150,7150,7150,0
|
|
20230804,185600,485887420,7150,7150,7150,7150,0
|
|
20230804,185500,485887420,7150,7150,7150,7150,0
|
|
20230804,185400,485887420,7150,7150,7150,7150,0
|
|
20230804,185300,485887420,7150,7150,7150,7150,0
|
|
20230804,185200,485887420,7150,7150,7150,7150,0
|
|
20230804,185100,485887420,7150,7150,7150,7150,380
|
|
20230804,185000,485887420,7150,7150,7150,7150,0
|
|
20230804,184900,485887420,7150,7150,7150,7150,0
|
|
20230804,184800,485887420,7150,7150,7150,7150,0
|
|
20230804,184700,485887420,7150,7150,7150,7150,0
|
|
20230804,184600,485887420,7150,7150,7150,7150,0
|
|
20230804,184500,485887420,7150,7150,7150,7150,0
|
|
20230804,184400,485887420,7150,7150,7150,7150,0
|
|
20230804,184300,485887420,7150,7150,7150,7150,0
|
|
20230804,184200,485887420,7150,7150,7150,7150,0
|
|
20230804,184100,485887420,7150,7150,7150,7150,0
|
|
20230804,184000,485887420,7150,7150,7150,7150,0
|
|
20230804,183900,485887420,7150,7150,7150,7150,0
|
|
20230804,183800,485887420,7150,7150,7150,7150,0
|
|
20230804,183700,485887420,7150,7150,7150,7150,0
|
|
20230804,183600,485887420,7150,7150,7150,7150,0
|
|
20230804,183500,485887420,7150,7150,7150,7150,0
|
|
20230804,183400,485887420,7150,7150,7150,7150,0
|
|
20230804,183300,485887420,7150,7150,7150,7150,0
|
|
20230804,183200,485887420,7150,7150,7150,7150,0
|
|
20230804,183100,485887420,7150,7150,7150,7150,0
|
|
20230804,183000,485887420,7150,7150,7150,7150,0
|
|
20230804,182900,485887420,7150,7150,7150,7150,0
|
|
20230804,182800,485887420,7150,7150,7150,7150,0
|
|
20230804,182700,485887420,7150,7150,7150,7150,0
|
|
20230804,182600,485887420,7150,7150,7150,7150,0
|
|
20230804,182500,485887420,7150,7150,7150,7150,0
|
|
20230804,182400,485887420,7150,7150,7150,7150,0
|
|
20230804,182300,485887420,7150,7150,7150,7150,0
|
|
20230804,182200,485887420,7150,7150,7150,7150,0
|
|
20230804,182100,485887420,7150,7150,7150,7150,380
|
|
20230804,182000,485887420,7150,7150,7150,7150,0
|
|
20230804,181900,485887420,7150,7150,7150,7150,0
|
|
20230804,181800,485887420,7150,7150,7150,7150,0
|
|
20230804,181700,485887420,7150,7150,7150,7150,0
|
|
20230804,181600,485887420,7150,7150,7150,7150,0
|
|
20230804,181500,485887420,7150,7150,7150,7150,0
|
|
20230804,181400,485887420,7150,7150,7150,7150,0
|
|
20230804,181300,485887420,7150,7150,7150,7150,0
|
|
20230804,181200,485887420,7150,7150,7150,7150,0
|
|
20230804,181100,485887420,7150,7150,7150,7150,0
|
|
20230804,181000,485887420,7150,7150,7150,7150,0
|
|
20230804,180900,485887420,7150,7150,7150,7150,0
|
|
20230804,180800,485887420,7150,7150,7150,7150,0
|
|
20230804,180700,485887420,7150,7150,7150,7150,0
|
|
20230804,180600,485887420,7150,7150,7150,7150,0
|
|
20230804,180500,485887420,7150,7150,7150,7150,0
|
|
20230804,180400,485887420,7150,7150,7150,7150,0
|
|
20230804,180300,485887420,7150,7150,7150,7150,0
|
|
20230804,180200,485887420,7150,7150,7150,7150,0
|
|
20230804,180100,485887420,7150,7150,7150,7150,0
|
|
20230804,180000,485887420,7150,7150,7150,7150,0
|
|
20230804,175900,485887420,7150,7150,7150,7150,0
|
|
20230804,175800,485887420,7150,7150,7150,7150,0
|
|
20230804,175700,485887420,7150,7150,7150,7150,0
|
|
20230804,175600,485887420,7150,7150,7150,7150,0
|
|
20230804,175500,485887420,7150,7150,7150,7150,0
|
|
20230804,175400,485887420,7150,7150,7150,7150,0
|
|
20230804,175300,485887420,7150,7150,7150,7150,0
|
|
20230804,175200,485887420,7150,7150,7150,7150,0
|
|
20230804,175100,485887420,7150,7150,7150,7150,380
|
|
20230804,175000,485887420,7150,7150,7150,7150,0
|
|
20230804,174900,485887420,7150,7150,7150,7150,0
|
|
20230804,174800,485887420,7150,7150,7150,7150,0
|
|
20230804,174700,485887420,7150,7150,7150,7150,0
|
|
20230804,174600,485887420,7150,7150,7150,7150,0
|
|
20230804,174500,485887420,7150,7150,7150,7150,0
|
|
20230804,174400,485887420,7150,7150,7150,7150,0
|
|
20230804,174300,485887420,7150,7150,7150,7150,0
|
|
20230804,174200,485887420,7150,7150,7150,7150,0
|
|
20230804,174100,485887420,7150,7150,7150,7150,0
|
|
20230804,174000,485887420,7150,7150,7150,7150,0
|
|
20230804,173900,485887420,7150,7150,7150,7150,0
|
|
20230804,173800,485887420,7150,7150,7150,7150,0
|
|
20230804,173700,485887420,7150,7150,7150,7150,0
|
|
20230804,173600,485887420,7150,7150,7150,7150,0
|
|
20230804,173500,485887420,7150,7150,7150,7150,0
|
|
20230804,173400,485887420,7150,7150,7150,7150,0
|
|
20230804,173300,485887420,7150,7150,7150,7150,0
|
|
20230804,173200,485887420,7150,7150,7150,7150,0
|
|
20230804,173100,485887420,7150,7150,7150,7150,0
|
|
20230804,173000,485887420,7150,7150,7150,7150,0
|
|
20230804,172900,485887420,7150,7150,7150,7150,0
|
|
20230804,172800,485887420,7150,7150,7150,7150,0
|
|
20230804,172700,485887420,7150,7150,7150,7150,0
|
|
20230804,172600,485887420,7150,7150,7150,7150,0
|
|
20230804,172500,485887420,7150,7150,7150,7150,0
|
|
20230804,172400,485887420,7150,7150,7150,7150,0
|
|
20230804,172300,485887420,7150,7150,7150,7150,0
|
|
20230804,172200,485887420,7150,7150,7150,7150,0
|
|
20230804,172100,485887420,7150,7150,7150,7150,380
|
|
20230804,172000,485887420,7150,7150,7150,7150,0
|
|
20230804,171900,485887420,7150,7150,7150,7150,0
|
|
20230804,171800,485887420,7150,7150,7150,7150,0
|
|
20230804,171700,485887420,7150,7150,7150,7150,0
|
|
20230804,171600,485887420,7150,7150,7150,7150,0
|
|
20230804,171500,485887420,7150,7150,7150,7150,0
|
|
20230804,171400,485887420,7150,7150,7150,7150,0
|
|
20230804,171300,485887420,7150,7150,7150,7150,0
|
|
20230804,171200,485887420,7150,7150,7150,7150,0
|
|
20230804,171100,485887420,7150,7150,7150,7150,0
|
|
20230804,171000,485887420,7150,7150,7150,7150,0
|
|
20230804,170900,485887420,7150,7150,7150,7150,0
|
|
20230804,170800,485887420,7150,7150,7150,7150,0
|
|
20230804,170700,485887420,7150,7150,7150,7150,0
|
|
20230804,170600,485887420,7150,7150,7150,7150,0
|
|
20230804,170500,485887420,7150,7150,7150,7150,0
|
|
20230804,170400,485887420,7150,7150,7150,7150,0
|
|
20230804,170300,485887420,7150,7150,7150,7150,0
|
|
20230804,170200,485887420,7150,7150,7150,7150,0
|
|
20230804,170100,485887420,7150,7150,7150,7150,0
|
|
20230804,170000,485887420,7150,7150,7150,7150,0
|
|
20230804,165900,485887420,7150,7150,7150,7150,0
|
|
20230804,165800,485887420,7150,7150,7150,7150,0
|
|
20230804,165700,485887420,7150,7150,7150,7150,0
|
|
20230804,165600,485887420,7150,7150,7150,7150,0
|
|
20230804,165500,485887420,7150,7150,7150,7150,0
|
|
20230804,165400,485887420,7150,7150,7150,7150,0
|
|
20230804,165300,485887420,7150,7150,7150,7150,0
|
|
20230804,165200,485887420,7150,7150,7150,7150,0
|
|
20230804,165100,485887420,7150,7150,7150,7150,380
|
|
20230804,165000,485887420,7150,7150,7150,7150,0
|
|
20230804,164900,485887420,7150,7150,7150,7150,0
|
|
20230804,164800,485887420,7150,7150,7150,7150,0
|
|
20230804,164700,485887420,7150,7150,7150,7150,0
|
|
20230804,164600,485887420,7150,7150,7150,7150,0
|
|
20230804,164500,485887420,7150,7150,7150,7150,0
|
|
20230804,164400,485887420,7150,7150,7150,7150,0
|
|
20230804,164300,485887420,7150,7150,7150,7150,0
|
|
20230804,164200,485887420,7150,7150,7150,7150,0
|
|
20230804,164100,485887420,7150,7150,7150,7150,0
|
|
20230804,164000,485887420,7150,7150,7150,7150,0
|
|
20230804,163900,485887420,7150,7150,7150,7150,0
|
|
20230804,163800,485887420,7150,7150,7150,7150,0
|
|
20230804,163700,485887420,7150,7150,7150,7150,0
|
|
20230804,163600,485887420,7150,7150,7150,7150,0
|
|
20230804,163500,485887420,7150,7150,7150,7150,0
|
|
20230804,163400,485887420,7150,7150,7150,7150,0
|
|
20230804,163300,485887420,7150,7150,7150,7150,0
|
|
20230804,163200,485887420,7150,7150,7150,7150,0
|
|
20230804,163100,485887420,7150,7150,7150,7150,0
|
|
20230804,163000,485887420,7150,7150,7150,7150,0
|
|
20230804,162900,485887420,7150,7150,7150,7150,0
|
|
20230804,162800,485887420,7150,7150,7150,7150,0
|
|
20230804,162700,485887420,7150,7150,7150,7150,0
|
|
20230804,162600,485887420,7150,7150,7150,7150,0
|
|
20230804,162500,485887420,7150,7150,7150,7150,0
|
|
20230804,162400,485887420,7150,7150,7150,7150,0
|
|
20230804,162300,485887420,7150,7150,7150,7150,0
|
|
20230804,162200,485887420,7150,7150,7150,7150,0
|
|
20230804,162100,485887420,7150,7150,7150,7150,380
|
|
20230804,162000,485887420,7150,7150,7150,7150,0
|
|
20230804,161900,485887420,7150,7150,7150,7150,0
|
|
20230804,161800,485887420,7150,7150,7150,7150,0
|
|
20230804,161700,485887420,7150,7150,7150,7150,0
|
|
20230804,161600,485887420,7150,7150,7150,7150,0
|
|
20230804,161500,485887420,7150,7150,7150,7150,0
|
|
20230804,161400,485887420,7150,7150,7150,7150,0
|
|
20230804,161300,485887420,7150,7150,7150,7150,0
|
|
20230804,161200,485887420,7150,7150,7150,7150,0
|
|
20230804,161100,485887420,7150,7150,7150,7150,0
|
|
20230804,161000,485887420,7150,7150,7150,7150,0
|
|
20230804,160900,485887420,7150,7150,7150,7150,0
|
|
20230804,160800,485887420,7150,7150,7150,7150,0
|
|
20230804,160700,485887420,7150,7150,7150,7150,0
|
|
20230804,160600,485887420,7150,7150,7150,7150,0
|
|
20230804,160500,485887420,7150,7150,7150,7150,0
|
|
20230804,160400,485887420,7150,7150,7150,7150,0
|
|
20230804,160300,485887420,7150,7150,7150,7150,0
|
|
20230804,160200,485887420,7150,7150,7150,7150,0
|
|
20230804,160100,485887420,7150,7150,7150,7150,0
|
|
20230804,160000,485887420,7150,7150,7150,7150,0
|
|
20230804,155900,485887420,7150,7150,7150,7150,0
|
|
20230804,155800,485887420,7150,7150,7150,7150,0
|
|
20230804,155700,485887420,7150,7150,7150,7150,0
|
|
20230804,155600,485887420,7150,7150,7150,7150,0
|
|
20230804,155500,485887420,7150,7150,7150,7150,0
|
|
20230804,155400,485887420,7150,7150,7150,7150,0
|
|
20230804,155300,485887420,7150,7150,7150,7150,0
|
|
20230804,155200,485887420,7150,7150,7150,7150,0
|
|
20230804,155100,485887420,7150,7150,7150,7150,380
|
|
20230804,155000,485887420,7150,7150,7150,7150,0
|
|
20230804,154900,485887420,7150,7150,7150,7150,0
|
|
20230804,154800,485887420,7150,7150,7150,7150,0
|
|
20230804,154700,485887420,7150,7150,7150,7150,0
|
|
20230804,154600,485887420,7150,7150,7150,7150,0
|
|
20230804,154500,485887420,7150,7150,7150,7150,0
|
|
20230804,154400,485887420,7150,7150,7150,7150,0
|
|
20230804,154300,485887420,7150,7150,7150,7150,0
|
|
20230804,154200,485887420,7150,7150,7150,7150,0
|
|
20230804,154100,485887420,7150,7150,7150,7150,0
|
|
20230804,154000,485887420,7150,7150,7150,7150,0
|
|
20230804,153900,485887420,7150,7150,7150,7150,0
|
|
20230804,153800,485887420,7150,7150,7150,7150,0
|
|
20230804,153700,485887420,7150,7150,7150,7150,0
|
|
20230804,153600,485887420,7150,7150,7150,7150,0
|
|
20230804,153500,485887420,7150,7150,7150,7150,0
|
|
20230804,153400,485887420,7150,7150,7150,7150,0
|
|
20230804,153300,485887420,7150,7150,7150,7150,0
|
|
20230804,153200,485887420,7150,7150,7150,7150,0
|
|
20230804,153100,485887420,7150,7150,7150,7150,0
|
|
20230804,153000,485887420,7150,7150,7150,7150,380
|
|
20230804,152900,483170420,7170,7170,7170,7170,0
|
|
20230804,152800,483170420,7170,7170,7170,7170,0
|
|
20230804,152700,483170420,7170,7170,7170,7170,0
|
|
20230804,152600,483170420,7170,7170,7170,7170,0
|
|
20230804,152500,483170420,7170,7170,7170,7170,0
|
|
20230804,152400,483170420,7170,7170,7170,7170,0
|
|
20230804,152300,483170420,7170,7170,7170,7170,0
|
|
20230804,152200,483170420,7170,7170,7170,7170,0
|
|
20230804,152100,483170420,7170,7170,7170,7170,0
|
|
20230804,152000,483170420,7170,7170,7170,7170,0
|
|
20230804,151900,483170420,7170,7150,7170,7150,141
|
|
20230804,151800,482160590,7150,7130,7150,7130,123
|
|
20230804,151700,481281780,7130,7130,7130,7120,263
|
|
20230804,151600,479407880,7130,7130,7130,7130,119
|
|
20230804,151500,478559410,7130,7130,7130,7120,156
|
|
20230804,151400,477447300,7130,7130,7130,7120,147
|
|
20230804,151300,476399240,7130,7130,7130,7130,115
|
|
20230804,151200,475579290,7130,7130,7130,7130,134
|
|
20230804,151100,474623870,7130,7130,7130,7130,75
|
|
20230804,151000,474089120,7130,7130,7130,7130,135
|
|
20230804,150900,473126570,7130,7130,7130,7130,0
|
|
20230804,150800,473126570,7130,7130,7130,7130,22
|
|
20230804,150700,472969710,7130,7130,7130,7130,47
|
|
20230804,150600,472634600,7130,7130,7130,7130,1
|
|
20230804,150500,472627470,7130,7130,7130,7130,135
|
|
20230804,150400,471664920,7130,7130,7130,7130,1
|
|
20230804,150300,471657790,7130,7130,7130,7130,2
|
|
20230804,150200,471643530,7130,7130,7130,7130,241
|
|
20230804,150100,469925200,7120,7130,7130,7120,489
|
|
20230804,150000,466442520,7130,7130,7130,7130,3
|
|
20230804,145900,466421130,7130,7130,7130,7130,0
|
|
20230804,145800,466421130,7130,7130,7130,7130,1
|
|
20230804,145700,466414000,7130,7130,7130,7130,3
|
|
20230804,145600,466392610,7130,7130,7130,7130,1
|
|
20230804,145500,466385480,7120,7120,7120,7120,514
|
|
20230804,145400,462725800,7130,7130,7130,7130,11
|
|
20230804,145300,462647370,7120,7120,7120,7120,62
|
|
20230804,145200,462205930,7130,7130,7130,7130,1
|
|
20230804,145100,462198800,7130,7130,7130,7130,0
|
|
20230804,145000,462198800,7130,7140,7140,7130,482
|
|
20230804,144900,458761440,7140,7140,7140,7140,7
|
|
20230804,144800,458711460,7140,7140,7140,7140,90
|
|
20230804,144700,458068860,7150,7150,7150,7150,63
|
|
20230804,144600,457618410,7150,7150,7150,7150,3
|
|
20230804,144500,457596960,7150,7150,7150,7150,0
|
|
20230804,144400,457596960,7150,7150,7150,7150,1
|
|
20230804,144300,457589810,7150,7150,7150,7150,2
|
|
20230804,144200,457575510,7150,7150,7150,7150,1
|
|
20230804,144100,457568360,7150,7150,7150,7150,50
|
|
20230804,144000,457210860,7150,7150,7150,7150,1
|
|
20230804,143900,457203710,7130,7150,7150,7130,445
|
|
20230804,143800,454030840,7150,7150,7150,7150,66
|
|
20230804,143700,453558940,7130,7130,7130,7130,59
|
|
20230804,143600,453138270,7130,7120,7130,7120,65
|
|
20230804,143500,452674830,7130,7130,7130,7130,75
|
|
20230804,143400,452140080,7130,7130,7130,7130,0
|
|
20230804,143300,452140080,7130,7130,7130,7130,1
|
|
20230804,143200,452132950,7120,7120,7120,7120,0
|
|
20230804,143100,452132950,7120,7120,7120,7120,376
|
|
20230804,143000,449455830,7110,7110,7110,7110,41
|
|
20230804,142900,449164320,7110,7130,7130,7110,41
|
|
20230804,142800,448872790,7130,7130,7130,7130,1
|
|
20230804,142700,448865660,7130,7130,7130,7120,434
|
|
20230804,142600,445774920,7130,7130,7130,7130,398
|
|
20230804,142500,442937180,7120,7120,7120,7120,344
|
|
20230804,142400,440487900,7120,7120,7120,7120,105
|
|
20230804,142300,439740300,7120,7120,7120,7120,1
|
|
20230804,142200,439733180,7120,7120,7120,7120,67
|
|
20230804,142100,439256140,7120,7110,7120,7110,513
|
|
20230804,142000,435608170,7110,7110,7110,7110,0
|
|
20230804,141900,435608170,7110,7110,7110,7110,69
|
|
20230804,141800,435117580,7110,7110,7110,7110,71
|
|
20230804,141700,434612770,7110,7110,7110,7110,1
|
|
20230804,141600,434605660,7110,7110,7110,7110,73
|
|
20230804,141500,434086630,7120,7120,7120,7120,67
|
|
20230804,141400,433609590,7120,7120,7120,7120,66
|
|
20230804,141300,433139670,7120,7120,7120,7120,1
|
|
20230804,141200,433132550,7120,7120,7120,7120,0
|
|
20230804,141100,433132550,7120,7060,7120,7060,4573
|
|
20230804,141000,400746020,7060,7060,7060,7060,309
|
|
20230804,140900,398564480,7050,7050,7050,7050,765
|
|
20230804,140800,393171230,7050,7050,7050,7050,0
|
|
20230804,140700,393171230,7050,7050,7050,7050,13
|
|
20230804,140600,393079580,7040,7040,7040,7040,1078
|
|
20230804,140500,385490460,7040,7060,7060,7040,359
|
|
20230804,140400,382960860,7050,7050,7050,7050,100
|
|
20230804,140300,382255860,7060,7060,7060,7050,170
|
|
20230804,140200,381056660,7060,7060,7060,7060,0
|
|
20230804,140100,381056660,7060,7060,7060,7060,75
|
|
20230804,140000,380527160,7060,7060,7060,7060,593
|
|
20230804,135900,376340580,7060,7060,7060,7060,1
|
|
20230804,135800,376333520,7060,7060,7060,7060,71
|
|
20230804,135700,375832260,7060,7060,7060,7060,70
|
|
20230804,135600,375338060,7060,7060,7060,7060,0
|
|
20230804,135500,375338060,7060,7060,7060,7060,70
|
|
20230804,135400,374843860,7060,7060,7060,7060,70
|
|
20230804,135300,374349660,7050,7050,7050,7050,455
|
|
20230804,135200,371141910,7050,7040,7050,7040,417
|
|
20230804,135100,368205480,7040,7040,7040,7040,66
|
|
20230804,135000,367740840,7040,7040,7040,7040,1
|
|
20230804,134900,367733800,7040,7040,7040,7040,74
|
|
20230804,134800,367212840,7040,7040,7040,7040,1
|
|
20230804,134700,367205800,7040,7040,7040,7040,74
|
|
20230804,134600,366684840,7030,7040,7040,7030,79
|
|
20230804,134500,366128750,7040,7040,7040,7040,1
|
|
20230804,134400,366121710,7040,7040,7040,7040,66
|
|
20230804,134300,365657070,7040,7040,7040,7040,274
|
|
20230804,134200,363728110,7040,7030,7040,7030,101
|
|
20230804,134100,363018070,7040,7040,7040,7040,0
|
|
20230804,134000,363018070,7040,7030,7040,7030,1118
|
|
20230804,133900,355156780,7030,7030,7030,7030,69
|
|
20230804,133800,354671710,7030,7030,7030,7030,1
|
|
20230804,133700,354664680,7030,7030,7030,7030,0
|
|
20230804,133600,354664680,7030,7030,7030,7030,1
|
|
20230804,133500,354657650,7030,7030,7030,7030,0
|
|
20230804,133400,354657650,7030,7030,7030,7030,1
|
|
20230804,133300,354650620,7010,7010,7010,7010,0
|
|
20230804,133200,354650620,7010,7030,7030,7010,1001
|
|
20230804,133100,347629180,7030,7030,7030,7030,0
|
|
20230804,133000,347629180,7030,7030,7030,7030,1
|
|
20230804,132900,347622150,7020,7020,7020,7020,380
|
|
20230804,132800,344954550,7030,7030,7030,7030,1
|
|
20230804,132700,344947520,7030,7030,7030,7030,0
|
|
20230804,132600,344947520,7030,7030,7030,7030,1
|
|
20230804,132500,344940490,7030,7030,7030,7030,0
|
|
20230804,132400,344940490,7030,7030,7030,7030,1
|
|
20230804,132300,344933460,7030,7030,7030,7030,0
|
|
20230804,132200,344933460,7030,7030,7030,7030,1
|
|
20230804,132100,344926430,7030,7030,7030,7030,0
|
|
20230804,132000,344926430,7030,7030,7030,7030,1
|
|
20230804,131900,344919400,7030,7030,7030,7030,3
|
|
20230804,131800,344898310,7030,7030,7030,7030,1
|
|
20230804,131700,344891280,7030,7030,7030,7030,0
|
|
20230804,131600,344891280,7030,7030,7030,7030,1
|
|
20230804,131500,344884250,7020,7030,7030,7020,13
|
|
20230804,131400,344792890,7030,7030,7030,7030,1
|
|
20230804,131300,344785860,7030,7030,7030,7030,30
|
|
20230804,131200,344574960,7030,7030,7030,7030,1
|
|
20230804,131100,344567930,7030,7030,7030,7030,0
|
|
20230804,131000,344567930,7030,7030,7030,7030,1
|
|
20230804,130900,344560900,7030,7030,7030,7030,10
|
|
20230804,130800,344490600,7030,7030,7030,7030,2
|
|
20230804,130700,344476540,7030,7030,7030,7030,0
|
|
20230804,130600,344476540,7030,7030,7030,7030,2
|
|
20230804,130500,344462480,7020,7020,7020,7020,79
|
|
20230804,130400,343907900,7030,7030,7030,7030,21
|
|
20230804,130300,343760270,7040,7040,7040,7040,1
|
|
20230804,130200,343753230,7020,7020,7020,7020,33
|
|
20230804,130100,343521570,7030,7030,7030,7030,343
|
|
20230804,130000,341110280,7030,7030,7030,7030,0
|
|
20230804,125900,341110280,7030,7030,7030,7030,577
|
|
20230804,125800,337053970,7020,7020,7020,7020,100
|
|
20230804,125700,336351970,7030,7030,7030,7030,1
|
|
20230804,125600,336344940,7030,7030,7030,7030,0
|
|
20230804,125500,336344940,7030,7030,7030,7030,1
|
|
20230804,125400,336337910,7030,7030,7030,7030,0
|
|
20230804,125300,336337910,7030,7030,7030,7030,1
|
|
20230804,125200,336330880,7030,7030,7030,7030,0
|
|
20230804,125100,336330880,7030,7030,7030,7030,1
|
|
20230804,125000,336323850,7030,7030,7030,7030,0
|
|
20230804,124900,336323850,7030,7030,7030,7030,1
|
|
20230804,124800,336316820,7030,7030,7030,7030,0
|
|
20230804,124700,336316820,7030,7030,7030,7030,1
|
|
20230804,124600,336309790,7020,7020,7020,7020,329
|
|
20230804,124500,334000210,7020,7020,7020,7020,3
|
|
20230804,124400,333979150,7020,7020,7020,7020,2
|
|
20230804,124300,333965110,7020,7020,7020,7020,1
|
|
20230804,124200,333958090,7020,7020,7020,7020,0
|
|
20230804,124100,333958090,7020,7020,7020,7020,1
|
|
20230804,124000,333951070,7010,7010,7010,7010,353
|
|
20230804,123900,331476540,7000,7020,7020,7000,693
|
|
20230804,123800,326622150,7020,7020,7020,7020,0
|
|
20230804,123700,326622150,7020,7020,7020,7020,1
|
|
20230804,123600,326615130,7010,7010,7010,7010,25
|
|
20230804,123500,326439880,7020,7020,7020,7020,243
|
|
20230804,123400,324734020,7020,7020,7020,7020,0
|
|
20230804,123300,324734020,7020,7020,7020,7020,143
|
|
20230804,123200,323730160,7020,7020,7020,7020,0
|
|
20230804,123100,323730160,7020,7010,7020,7010,389
|
|
20230804,123000,321003260,7020,7020,7020,7020,1
|
|
20230804,122900,320996240,7020,7020,7020,7020,4
|
|
20230804,122800,320968160,7020,7010,7020,7010,622
|
|
20230804,122700,316607310,7020,7010,7020,7010,33
|
|
20230804,122600,316375970,7010,7000,7010,7000,566
|
|
20230804,122500,312408550,7010,7000,7010,7000,24
|
|
20230804,122400,312240540,7010,7020,7020,7010,644
|
|
20230804,122300,307726080,7020,7020,7020,7020,1
|
|
20230804,122200,307719060,7020,7010,7020,7010,27
|
|
20230804,122100,307529670,7020,7010,7020,7010,15
|
|
20230804,122000,307424510,7010,7010,7010,7010,400
|
|
20230804,121900,304620510,7020,7020,7020,7020,1
|
|
20230804,121800,304613490,7020,7010,7020,7010,142
|
|
20230804,121700,303616980,7030,7030,7030,7020,517
|
|
20230804,121600,299987580,7020,7020,7020,7020,400
|
|
20230804,121500,297179580,7040,7040,7040,7040,1
|
|
20230804,121400,297172540,7040,7040,7040,7040,1
|
|
20230804,121300,297165500,7040,7040,7040,7040,0
|
|
20230804,121200,297165500,7040,7040,7040,7040,1
|
|
20230804,121100,297158460,7020,7020,7020,7020,281
|
|
20230804,121000,295185840,7040,7040,7040,7040,1
|
|
20230804,120900,295178800,7040,7040,7040,7040,0
|
|
20230804,120800,295178800,7040,7030,7040,7030,588
|
|
20230804,120700,291039360,7030,7030,7030,7030,100
|
|
20230804,120600,290336360,7030,7030,7030,7030,2
|
|
20230804,120500,290322300,7030,7030,7030,7030,100
|
|
20230804,120400,289619300,7030,7030,7030,7030,1
|
|
20230804,120300,289612270,7030,7030,7030,7030,0
|
|
20230804,120200,289612270,7030,7030,7030,7030,1
|
|
20230804,120100,289605240,7030,7030,7030,7030,0
|
|
20230804,120000,289605240,7030,7030,7030,7030,1
|
|
20230804,115900,289598210,7040,7040,7040,7040,0
|
|
20230804,115800,289598210,7040,7040,7040,7040,11
|
|
20230804,115700,289520770,7040,7040,7040,7040,0
|
|
20230804,115600,289520770,7040,7040,7040,7040,2
|
|
20230804,115500,289506690,7040,7040,7040,7040,0
|
|
20230804,115400,289506690,7040,7040,7040,7040,11
|
|
20230804,115300,289429250,7030,7030,7030,7030,100
|
|
20230804,115200,288726250,7030,7030,7030,7030,1
|
|
20230804,115100,288719220,7030,7030,7030,7030,0
|
|
20230804,115000,288719220,7030,7030,7030,7030,27
|
|
20230804,114900,288529410,7030,7020,7030,7020,715
|
|
20230804,114800,283509430,7020,7020,7020,7020,1
|
|
20230804,114700,283502410,7020,7010,7020,7010,239
|
|
20230804,114600,281826220,7020,7020,7020,7020,1
|
|
20230804,114500,281819200,7020,7020,7020,7020,0
|
|
20230804,114400,281819200,7020,7020,7020,7020,1
|
|
20230804,114300,281812180,7020,7020,7020,7020,0
|
|
20230804,114200,281812180,7020,7020,7020,7020,17
|
|
20230804,114100,281692840,7010,7010,7010,7010,594
|
|
20230804,114000,277528900,7020,7020,7020,7020,1
|
|
20230804,113900,277521880,7020,7020,7020,7020,10
|
|
20230804,113800,277451680,7020,7020,7020,7020,1
|
|
20230804,113700,277444660,7010,7010,7010,7010,17
|
|
20230804,113600,277325490,7020,7010,7020,7010,225
|
|
20230804,113500,275748230,7020,7020,7020,7020,259
|
|
20230804,113400,273930050,7030,7010,7030,7010,201
|
|
20230804,113300,272521020,7020,7020,7020,7020,1162
|
|
20230804,113200,264363780,7030,7040,7040,7030,133
|
|
20230804,113100,263428780,7040,7040,7040,7040,0
|
|
20230804,113000,263428780,7040,7040,7040,7040,1
|
|
20230804,112900,263421740,7040,7040,7040,7040,3
|
|
20230804,112800,263400620,7040,7040,7040,7040,1
|
|
20230804,112700,263393580,7030,7030,7030,7030,99
|
|
20230804,112600,262697610,7030,7030,7030,7030,0
|
|
20230804,112500,262697610,7030,7030,7030,7030,1
|
|
20230804,112400,262690580,7030,7030,7030,7020,252
|
|
20230804,112300,260920020,7030,7030,7030,7030,1
|
|
20230804,112200,260912990,7030,7030,7030,7030,114
|
|
20230804,112100,260111570,7030,7030,7030,7030,1
|
|
20230804,112000,260104540,7030,7030,7030,7030,6
|
|
20230804,111900,260062360,7030,7030,7030,7030,101
|
|
20230804,111800,259352330,7030,7030,7030,7030,419
|
|
20230804,111700,256406760,7040,7040,7040,7040,11
|
|
20230804,111600,256329320,7040,7040,7040,7040,0
|
|
20230804,111500,256329320,7040,7040,7040,7040,3
|
|
20230804,111400,256308200,7030,7030,7030,7030,95
|
|
20230804,111300,255640350,7040,7040,7040,7040,1
|
|
20230804,111200,255633310,7030,7030,7030,7030,266
|
|
20230804,111100,253763330,7030,7040,7040,7030,1133
|
|
20230804,111000,245797050,7050,7050,7050,7050,0
|
|
20230804,110900,245797050,7050,7050,7050,7050,1
|
|
20230804,110800,245790000,7050,7050,7050,7050,270
|
|
20230804,110700,243886500,7060,7060,7060,7060,1
|
|
20230804,110600,243879440,7050,7070,7070,7050,724
|
|
20230804,110500,238771000,7080,7080,7080,7080,1
|
|
20230804,110400,238763920,7090,7090,7090,7090,7
|
|
20230804,110300,238714290,7100,7100,7100,7100,182
|
|
20230804,110200,237422090,7100,7100,7100,7100,9
|
|
20230804,110100,237358190,7100,7100,7100,7100,1
|
|
20230804,110000,237351090,7100,7100,7100,7100,0
|
|
20230804,105900,237351090,7100,7070,7100,7070,2149
|
|
20230804,105800,222157630,7100,7100,7100,7100,0
|
|
20230804,105700,222157630,7100,7100,7100,7100,1
|
|
20230804,105600,222150530,7100,7100,7100,7100,25
|
|
20230804,105500,221973030,7100,7100,7100,7100,1
|
|
20230804,105400,221965930,7070,7070,7070,7070,200
|
|
20230804,105300,220551930,7070,7070,7070,7070,5
|
|
20230804,105200,220516580,7060,7060,7060,7060,2
|
|
20230804,105100,220502460,7070,7070,7070,7070,1
|
|
20230804,105000,220495390,7070,7070,7070,7070,70
|
|
20230804,104900,220000490,7070,7100,7100,7070,685
|
|
20230804,104800,215157440,7090,7090,7090,7090,1
|
|
20230804,104700,215150350,7090,7120,7120,7090,260
|
|
20230804,104600,213306920,7110,7110,7110,7110,71
|
|
20230804,104500,212802110,7110,7110,7110,7110,1
|
|
20230804,104400,212795000,7110,7110,7110,7110,0
|
|
20230804,104300,212795000,7110,7110,7110,7110,1
|
|
20230804,104200,212787890,7110,7110,7110,7110,0
|
|
20230804,104100,212787890,7110,7110,7110,7110,1
|
|
20230804,104000,212780780,7120,7110,7120,7110,937
|
|
20230804,103900,206113340,7110,7110,7110,7110,1
|
|
20230804,103800,206106230,7080,7110,7110,7080,128
|
|
20230804,103700,205196600,7070,7070,7070,7070,0
|
|
20230804,103600,205196600,7070,7070,7070,7070,251
|
|
20230804,103500,203422030,7040,7040,7040,7040,707
|
|
20230804,103400,198444750,7060,7060,7060,7060,1
|
|
20230804,103300,198437690,7060,7060,7060,7060,0
|
|
20230804,103200,198437690,7060,7060,7060,7060,1
|
|
20230804,103100,198430630,7040,7040,7040,7040,0
|
|
20230804,103000,198430630,7040,7040,7040,7040,217
|
|
20230804,102900,196902950,7040,7040,7040,7040,0
|
|
20230804,102800,196902950,7040,7040,7040,7040,1
|
|
20230804,102700,196895910,7040,7070,7070,7040,1466
|
|
20230804,102600,186560340,7070,7070,7070,7070,1
|
|
20230804,102500,186553270,7070,7070,7070,7070,101
|
|
20230804,102400,185839200,7070,7070,7070,7070,1
|
|
20230804,102300,185832130,7070,7070,7070,7070,0
|
|
20230804,102200,185832130,7070,7070,7070,7070,101
|
|
20230804,102100,185118060,7070,7070,7070,7070,30
|
|
20230804,102000,184905960,7080,7080,7080,7080,1
|
|
20230804,101900,184898880,7080,7080,7080,7080,0
|
|
20230804,101800,184898880,7080,7080,7080,7080,1
|
|
20230804,101700,184891800,7070,7070,7070,7070,1008
|
|
20230804,101600,177765240,7080,7080,7080,7080,2
|
|
20230804,101500,177751080,7090,7090,7090,7090,15
|
|
20230804,101400,177644730,7080,7090,7100,7080,146
|
|
20230804,101300,176610530,7090,7090,7090,7090,301
|
|
20230804,101200,174476440,7100,7100,7100,7100,1
|
|
20230804,101100,174469340,7100,7100,7100,7100,0
|
|
20230804,101000,174469340,7100,7100,7100,7100,1
|
|
20230804,100900,174462240,7100,7100,7100,7100,2
|
|
20230804,100800,174448040,7100,7100,7100,7100,63
|
|
20230804,100700,174000740,7120,7120,7120,7120,3
|
|
20230804,100600,173979380,7120,7120,7120,7120,1
|
|
20230804,100500,173972260,7120,7120,7120,7120,19
|
|
20230804,100400,173836980,7120,7110,7120,7110,78
|
|
20230804,100300,173281680,7120,7120,7120,7120,0
|
|
20230804,100200,173281680,7120,7120,7120,7120,74
|
|
20230804,100100,172754800,7110,7040,7110,7040,5421
|
|
20230804,100000,134527000,7040,7040,7040,7040,4
|
|
20230804,095900,134498840,7040,7040,7040,7040,1
|
|
20230804,095800,134491800,7040,7040,7040,7040,8
|
|
20230804,095700,134435480,7040,7040,7040,7040,20
|
|
20230804,095600,134294680,7050,7020,7050,7020,825
|
|
20230804,095500,128501200,7030,7040,7040,7020,2650
|
|
20230804,095400,109874590,7050,7060,7060,7040,305
|
|
20230804,095300,107722260,7060,7060,7060,7060,4
|
|
20230804,095200,107694020,7070,7070,7070,7070,1
|
|
20230804,095100,107686950,7070,7070,7070,7070,0
|
|
20230804,095000,107686950,7070,7070,7070,7070,1
|
|
20230804,094900,107679880,7070,7080,7080,7070,3
|
|
20230804,094800,107658650,7070,7080,7080,7070,1210
|
|
20230804,094700,99103830,7100,7100,7100,7100,2
|
|
20230804,094600,99089630,7100,7100,7100,7100,0
|
|
20230804,094500,99089630,7100,7100,7100,7100,2
|
|
20230804,094400,99075430,7100,7100,7100,7100,234
|
|
20230804,094300,97414030,7100,7100,7100,7090,6
|
|
20230804,094200,97371440,7100,7100,7100,7100,0
|
|
20230804,094100,97371440,7100,7110,7110,7100,228
|
|
20230804,094000,95752620,7110,7110,7110,7110,80
|
|
20230804,093900,95183820,7110,7070,7110,7060,1787
|
|
20230804,093800,82519690,7060,7060,7060,7060,141
|
|
20230804,093700,81524230,7040,7060,7060,7040,3
|
|
20230804,093600,81503070,7040,7040,7040,7040,1
|
|
20230804,093500,81496030,7040,7040,7060,7040,4
|
|
20230804,093400,81467830,7060,7060,7060,7060,0
|
|
20230804,093300,81467830,7060,7060,7060,7040,6
|
|
20230804,093200,81425490,7040,7050,7050,7040,496
|
|
20230804,093100,77928700,7060,7060,7060,7050,204
|
|
20230804,093000,76490470,7050,7050,7050,7050,532
|
|
20230804,092900,72739870,7070,7040,7070,7040,4
|
|
20230804,092800,72711650,7050,7050,7050,7050,0
|
|
20230804,092700,72711650,7050,7090,7090,7050,1434
|
|
20230804,092600,62601830,7070,7090,7090,7070,4
|
|
20230804,092500,62573490,7100,7060,7100,7060,901
|
|
20230804,092400,56189820,7040,7040,7040,7040,1
|
|
20230804,092300,56182780,7040,7050,7070,7040,203
|
|
20230804,092200,54751360,7040,7040,7040,7040,2
|
|
20230804,092100,54737280,7050,7050,7050,7050,2
|
|
20230804,092000,54723180,7030,7040,7040,7030,637
|
|
20230804,091900,50238710,7040,7030,7040,7030,3
|
|
20230804,091800,50217600,7030,7030,7030,7030,2
|
|
20230804,091700,50203540,7030,7040,7040,7030,5
|
|
20230804,091600,50168350,7040,7060,7060,7040,523
|
|
20230804,091500,46485430,7060,7050,7060,7050,491
|
|
20230804,091400,43023030,7060,7050,7060,7050,2
|
|
20230804,091300,43008920,7070,7070,7100,7060,885
|
|
20230804,091200,36751850,7060,7050,7060,7050,94
|
|
20230804,091100,36088760,7040,7040,7040,7020,394
|
|
20230804,091000,33315020,7040,7040,7040,7040,19
|
|
20230804,090900,33181260,7040,7020,7040,7020,3
|
|
20230804,090800,33160160,7020,7040,7040,7020,73
|
|
20230804,090700,32646260,7040,7020,7040,7020,4
|
|
20230804,090600,32618140,7040,7040,7040,7040,1
|
|
20230804,090500,32611100,7040,7030,7040,7020,110
|
|
20230804,090400,31837270,7030,7030,7030,7030,707
|
|
20230804,090300,26867060,7030,6980,7030,6970,325
|
|
20230804,090200,24601370,6980,7040,7040,6970,14
|
|
20230804,090100,24503550,6970,7000,7000,6960,1196
|
|
20230804,090000,16135000,7000,7000,7000,7000,2305
|