659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195600,171332290,7990,7990,7990,7990,520
|
|
20230803,195500,171332290,7990,7990,7990,7990,0
|
|
20230803,195400,171332290,7990,7990,7990,7990,0
|
|
20230803,195300,171332290,7990,7990,7990,7990,0
|
|
20230803,195200,171332290,7990,7990,7990,7990,0
|
|
20230803,195100,171332290,7990,7990,7990,7990,0
|
|
20230803,195000,171332290,7990,7990,7990,7990,0
|
|
20230803,194900,171332290,7990,7990,7990,7990,0
|
|
20230803,194800,171332290,7990,7990,7990,7990,0
|
|
20230803,194700,171332290,7990,7990,7990,7990,0
|
|
20230803,194600,171332290,7990,7990,7990,7990,0
|
|
20230803,194500,171332290,7990,7990,7990,7990,0
|
|
20230803,194400,171332290,7990,7990,7990,7990,0
|
|
20230803,194300,171332290,7990,7990,7990,7990,0
|
|
20230803,194200,171332290,7990,7990,7990,7990,0
|
|
20230803,194100,171332290,7990,7990,7990,7990,0
|
|
20230803,194000,171332290,7990,7990,7990,7990,0
|
|
20230803,193900,171332290,7990,7990,7990,7990,0
|
|
20230803,193800,171332290,7990,7990,7990,7990,0
|
|
20230803,193700,171332290,7990,7990,7990,7990,0
|
|
20230803,193600,171332290,7990,7990,7990,7990,0
|
|
20230803,193500,171332290,7990,7990,7990,7990,0
|
|
20230803,193400,171332290,7990,7990,7990,7990,0
|
|
20230803,193300,171332290,7990,7990,7990,7990,0
|
|
20230803,193200,171332290,7990,7990,7990,7990,0
|
|
20230803,193100,171332290,7990,7990,7990,7990,0
|
|
20230803,193000,171332290,7990,7990,7990,7990,0
|
|
20230803,192900,171332290,7990,7990,7990,7990,0
|
|
20230803,192800,171332290,7990,7990,7990,7990,0
|
|
20230803,192700,171332290,7990,7990,7990,7990,0
|
|
20230803,192600,171332290,7990,7990,7990,7990,520
|
|
20230803,192500,171332290,7990,7990,7990,7990,0
|
|
20230803,192400,171332290,7990,7990,7990,7990,0
|
|
20230803,192300,171332290,7990,7990,7990,7990,0
|
|
20230803,192200,171332290,7990,7990,7990,7990,0
|
|
20230803,192100,171332290,7990,7990,7990,7990,0
|
|
20230803,192000,171332290,7990,7990,7990,7990,0
|
|
20230803,191900,171332290,7990,7990,7990,7990,0
|
|
20230803,191800,171332290,7990,7990,7990,7990,0
|
|
20230803,191700,171332290,7990,7990,7990,7990,0
|
|
20230803,191600,171332290,7990,7990,7990,7990,0
|
|
20230803,191500,171332290,7990,7990,7990,7990,0
|
|
20230803,191400,171332290,7990,7990,7990,7990,0
|
|
20230803,191300,171332290,7990,7990,7990,7990,0
|
|
20230803,191200,171332290,7990,7990,7990,7990,0
|
|
20230803,191100,171332290,7990,7990,7990,7990,0
|
|
20230803,191000,171332290,7990,7990,7990,7990,0
|
|
20230803,190900,171332290,7990,7990,7990,7990,0
|
|
20230803,190800,171332290,7990,7990,7990,7990,0
|
|
20230803,190700,171332290,7990,7990,7990,7990,0
|
|
20230803,190600,171332290,7990,7990,7990,7990,0
|
|
20230803,190500,171332290,7990,7990,7990,7990,0
|
|
20230803,190400,171332290,7990,7990,7990,7990,0
|
|
20230803,190300,171332290,7990,7990,7990,7990,0
|
|
20230803,190200,171332290,7990,7990,7990,7990,0
|
|
20230803,190100,171332290,7990,7990,7990,7990,0
|
|
20230803,190000,171332290,7990,7990,7990,7990,0
|
|
20230803,185900,171332290,7990,7990,7990,7990,0
|
|
20230803,185800,171332290,7990,7990,7990,7990,0
|
|
20230803,185700,171332290,7990,7990,7990,7990,0
|
|
20230803,185600,171332290,7990,7990,7990,7990,520
|
|
20230803,185500,171332290,7990,7990,7990,7990,0
|
|
20230803,185400,171332290,7990,7990,7990,7990,0
|
|
20230803,185300,171332290,7990,7990,7990,7990,0
|
|
20230803,185200,171332290,7990,7990,7990,7990,0
|
|
20230803,185100,171332290,7990,7990,7990,7990,0
|
|
20230803,185000,171332290,7990,7990,7990,7990,0
|
|
20230803,184900,171332290,7990,7990,7990,7990,0
|
|
20230803,184800,171332290,7990,7990,7990,7990,0
|
|
20230803,184700,171332290,7990,7990,7990,7990,0
|
|
20230803,184600,171332290,7990,7990,7990,7990,0
|
|
20230803,184500,171332290,7990,7990,7990,7990,0
|
|
20230803,184400,171332290,7990,7990,7990,7990,0
|
|
20230803,184300,171332290,7990,7990,7990,7990,0
|
|
20230803,184200,171332290,7990,7990,7990,7990,0
|
|
20230803,184100,171332290,7990,7990,7990,7990,0
|
|
20230803,184000,171332290,7990,7990,7990,7990,0
|
|
20230803,183900,171332290,7990,7990,7990,7990,0
|
|
20230803,183800,171332290,7990,7990,7990,7990,0
|
|
20230803,183700,171332290,7990,7990,7990,7990,0
|
|
20230803,183600,171332290,7990,7990,7990,7990,0
|
|
20230803,183500,171332290,7990,7990,7990,7990,0
|
|
20230803,183400,171332290,7990,7990,7990,7990,0
|
|
20230803,183300,171332290,7990,7990,7990,7990,0
|
|
20230803,183200,171332290,7990,7990,7990,7990,0
|
|
20230803,183100,171332290,7990,7990,7990,7990,0
|
|
20230803,183000,171332290,7990,7990,7990,7990,0
|
|
20230803,182900,171332290,7990,7990,7990,7990,0
|
|
20230803,182800,171332290,7990,7990,7990,7990,0
|
|
20230803,182700,171332290,7990,7990,7990,7990,0
|
|
20230803,182600,171332290,7990,7990,7990,7990,520
|
|
20230803,182500,171332290,7990,7990,7990,7990,0
|
|
20230803,182400,171332290,7990,7990,7990,7990,0
|
|
20230803,182300,171332290,7990,7990,7990,7990,0
|
|
20230803,182200,171332290,7990,7990,7990,7990,0
|
|
20230803,182100,171332290,7990,7990,7990,7990,0
|
|
20230803,182000,171332290,7990,7990,7990,7990,0
|
|
20230803,181900,171332290,7990,7990,7990,7990,0
|
|
20230803,181800,171332290,7990,7990,7990,7990,0
|
|
20230803,181700,171332290,7990,7990,7990,7990,0
|
|
20230803,181600,171332290,7990,7990,7990,7990,0
|
|
20230803,181500,171332290,7990,7990,7990,7990,0
|
|
20230803,181400,171332290,7990,7990,7990,7990,0
|
|
20230803,181300,171332290,7990,7990,7990,7990,0
|
|
20230803,181200,171332290,7990,7990,7990,7990,0
|
|
20230803,181100,171332290,7990,7990,7990,7990,0
|
|
20230803,181000,171332290,7990,7990,7990,7990,0
|
|
20230803,180900,171332290,7990,7990,7990,7990,0
|
|
20230803,180800,171332290,7990,7990,7990,7990,0
|
|
20230803,180700,171332290,7990,7990,7990,7990,0
|
|
20230803,180600,171332290,7990,7990,7990,7990,0
|
|
20230803,180500,171332290,7990,7990,7990,7990,0
|
|
20230803,180400,171332290,7990,7990,7990,7990,0
|
|
20230803,180300,171332290,7990,7990,7990,7990,0
|
|
20230803,180200,171332290,7990,7990,7990,7990,0
|
|
20230803,180100,171332290,7990,7990,7990,7990,0
|
|
20230803,180000,171332290,7990,7990,7990,7990,0
|
|
20230803,175900,171332290,7990,7990,7990,7990,0
|
|
20230803,175800,171332290,7990,7990,7990,7990,0
|
|
20230803,175700,171332290,7990,7990,7990,7990,0
|
|
20230803,175600,171332290,7990,7990,7990,7990,520
|
|
20230803,175500,171332290,7990,7990,7990,7990,0
|
|
20230803,175400,171332290,7990,7990,7990,7990,0
|
|
20230803,175300,171332290,7990,7990,7990,7990,0
|
|
20230803,175200,171332290,7990,7990,7990,7990,0
|
|
20230803,175100,171332290,7990,7990,7990,7990,0
|
|
20230803,175000,171332290,7990,7990,7990,7990,0
|
|
20230803,174900,171332290,7990,7990,7990,7990,0
|
|
20230803,174800,171332290,7990,7990,7990,7990,0
|
|
20230803,174700,171332290,7990,7990,7990,7990,0
|
|
20230803,174600,171332290,7990,7990,7990,7990,0
|
|
20230803,174500,171332290,7990,7990,7990,7990,0
|
|
20230803,174400,171332290,7990,7990,7990,7990,0
|
|
20230803,174300,171332290,7990,7990,7990,7990,0
|
|
20230803,174200,171332290,7990,7990,7990,7990,0
|
|
20230803,174100,171332290,7990,7990,7990,7990,0
|
|
20230803,174000,171332290,7990,7990,7990,7990,0
|
|
20230803,173900,171332290,7990,7990,7990,7990,0
|
|
20230803,173800,171332290,7990,7990,7990,7990,0
|
|
20230803,173700,171332290,7990,7990,7990,7990,0
|
|
20230803,173600,171332290,7990,7990,7990,7990,0
|
|
20230803,173500,171332290,7990,7990,7990,7990,0
|
|
20230803,173400,171332290,7990,7990,7990,7990,0
|
|
20230803,173300,171332290,7990,7990,7990,7990,0
|
|
20230803,173200,171332290,7990,7990,7990,7990,0
|
|
20230803,173100,171332290,7990,7990,7990,7990,0
|
|
20230803,173000,171332290,7990,7990,7990,7990,0
|
|
20230803,172900,171332290,7990,7990,7990,7990,0
|
|
20230803,172800,171332290,7990,7990,7990,7990,0
|
|
20230803,172700,171332290,7990,7990,7990,7990,0
|
|
20230803,172600,171332290,7990,7990,7990,7990,520
|
|
20230803,172500,171332290,7990,7990,7990,7990,0
|
|
20230803,172400,171332290,7990,7990,7990,7990,0
|
|
20230803,172300,171332290,7990,7990,7990,7990,0
|
|
20230803,172200,171332290,7990,7990,7990,7990,0
|
|
20230803,172100,171332290,7990,7990,7990,7990,0
|
|
20230803,172000,171332290,7990,7990,7990,7990,0
|
|
20230803,171900,171332290,7990,7990,7990,7990,0
|
|
20230803,171800,171332290,7990,7990,7990,7990,0
|
|
20230803,171700,171332290,7990,7990,7990,7990,0
|
|
20230803,171600,171332290,7990,7990,7990,7990,0
|
|
20230803,171500,171332290,7990,7990,7990,7990,0
|
|
20230803,171400,171332290,7990,7990,7990,7990,0
|
|
20230803,171300,171332290,7990,7990,7990,7990,0
|
|
20230803,171200,171332290,7990,7990,7990,7990,0
|
|
20230803,171100,171332290,7990,7990,7990,7990,0
|
|
20230803,171000,171332290,7990,7990,7990,7990,0
|
|
20230803,170900,171332290,7990,7990,7990,7990,0
|
|
20230803,170800,171332290,7990,7990,7990,7990,0
|
|
20230803,170700,171332290,7990,7990,7990,7990,0
|
|
20230803,170600,171332290,7990,7990,7990,7990,0
|
|
20230803,170500,171332290,7990,7990,7990,7990,0
|
|
20230803,170400,171332290,7990,7990,7990,7990,0
|
|
20230803,170300,171332290,7990,7990,7990,7990,0
|
|
20230803,170200,171332290,7990,7990,7990,7990,0
|
|
20230803,170100,171332290,7990,7990,7990,7990,0
|
|
20230803,170000,171332290,7990,7990,7990,7990,0
|
|
20230803,165900,171332290,7990,7990,7990,7990,0
|
|
20230803,165800,171332290,7990,7990,7990,7990,0
|
|
20230803,165700,171332290,7990,7990,7990,7990,0
|
|
20230803,165600,171332290,7990,7990,7990,7990,520
|
|
20230803,165500,171332290,7990,7990,7990,7990,0
|
|
20230803,165400,171332290,7990,7990,7990,7990,0
|
|
20230803,165300,171332290,7990,7990,7990,7990,0
|
|
20230803,165200,171332290,7990,7990,7990,7990,0
|
|
20230803,165100,171332290,7990,7990,7990,7990,0
|
|
20230803,165000,171332290,7990,7990,7990,7990,0
|
|
20230803,164900,171332290,7990,7990,7990,7990,0
|
|
20230803,164800,171332290,7990,7990,7990,7990,0
|
|
20230803,164700,171332290,7990,7990,7990,7990,0
|
|
20230803,164600,171332290,7990,7990,7990,7990,0
|
|
20230803,164500,171332290,7990,7990,7990,7990,0
|
|
20230803,164400,171332290,7990,7990,7990,7990,0
|
|
20230803,164300,171332290,7990,7990,7990,7990,0
|
|
20230803,164200,171332290,7990,7990,7990,7990,0
|
|
20230803,164100,171332290,7990,7990,7990,7990,0
|
|
20230803,164000,171332290,7990,7990,7990,7990,0
|
|
20230803,163900,171332290,7990,7990,7990,7990,0
|
|
20230803,163800,171332290,7990,7990,7990,7990,0
|
|
20230803,163700,171332290,7990,7990,7990,7990,0
|
|
20230803,163600,171332290,7990,7990,7990,7990,0
|
|
20230803,163500,171332290,7990,7990,7990,7990,0
|
|
20230803,163400,171332290,7990,7990,7990,7990,0
|
|
20230803,163300,171332290,7990,7990,7990,7990,0
|
|
20230803,163200,171332290,7990,7990,7990,7990,0
|
|
20230803,163100,171332290,7990,7990,7990,7990,0
|
|
20230803,163000,171332290,7990,7990,7990,7990,0
|
|
20230803,162900,171332290,7990,7990,7990,7990,0
|
|
20230803,162800,171332290,7990,7990,7990,7990,0
|
|
20230803,162700,171332290,7990,7990,7990,7990,0
|
|
20230803,162600,171332290,7990,7990,7990,7990,520
|
|
20230803,162500,171332290,7990,7990,7990,7990,0
|
|
20230803,162400,171332290,7990,7990,7990,7990,0
|
|
20230803,162300,171332290,7990,7990,7990,7990,0
|
|
20230803,162200,171332290,7990,7990,7990,7990,0
|
|
20230803,162100,171332290,7990,7990,7990,7990,0
|
|
20230803,162000,171332290,7990,7990,7990,7990,0
|
|
20230803,161900,171332290,7990,7990,7990,7990,0
|
|
20230803,161800,171332290,7990,7990,7990,7990,0
|
|
20230803,161700,171332290,7990,7990,7990,7990,0
|
|
20230803,161600,171332290,7990,7990,7990,7990,0
|
|
20230803,161500,171332290,7990,7990,7990,7990,0
|
|
20230803,161400,171332290,7990,7990,7990,7990,0
|
|
20230803,161300,171332290,7990,7990,7990,7990,0
|
|
20230803,161200,171332290,7990,7990,7990,7990,0
|
|
20230803,161100,171332290,7990,7990,7990,7990,0
|
|
20230803,161000,171332290,7990,7990,7990,7990,0
|
|
20230803,160900,171332290,7990,7990,7990,7990,0
|
|
20230803,160800,171332290,7990,7990,7990,7990,0
|
|
20230803,160700,171332290,7990,7990,7990,7990,0
|
|
20230803,160600,171332290,7990,7990,7990,7990,0
|
|
20230803,160500,171332290,7990,7990,7990,7990,0
|
|
20230803,160400,171332290,7990,7990,7990,7990,0
|
|
20230803,160300,171332290,7990,7990,7990,7990,0
|
|
20230803,160200,171332290,7990,7990,7990,7990,0
|
|
20230803,160100,171332290,7990,7990,7990,7990,0
|
|
20230803,160000,171332290,7990,7990,7990,7990,0
|
|
20230803,155900,171332290,7990,7990,7990,7990,0
|
|
20230803,155800,171332290,7990,7990,7990,7990,0
|
|
20230803,155700,171332290,7990,7990,7990,7990,0
|
|
20230803,155600,171332290,7990,7990,7990,7990,520
|
|
20230803,155500,171332290,7990,7990,7990,7990,0
|
|
20230803,155400,171332290,7990,7990,7990,7990,0
|
|
20230803,155300,171332290,7990,7990,7990,7990,0
|
|
20230803,155200,171332290,7990,7990,7990,7990,0
|
|
20230803,155100,171332290,7990,7990,7990,7990,0
|
|
20230803,155000,171332290,7990,7990,7990,7990,0
|
|
20230803,154900,171332290,7990,7990,7990,7990,0
|
|
20230803,154800,171332290,7990,7990,7990,7990,0
|
|
20230803,154700,171332290,7990,7990,7990,7990,0
|
|
20230803,154600,171332290,7990,7990,7990,7990,0
|
|
20230803,154500,171332290,7990,7990,7990,7990,0
|
|
20230803,154400,171332290,7990,7990,7990,7990,0
|
|
20230803,154300,171332290,7990,7990,7990,7990,0
|
|
20230803,154200,171332290,7990,7990,7990,7990,0
|
|
20230803,154100,171332290,7990,7990,7990,7990,0
|
|
20230803,154000,171332290,7990,7990,7990,7990,0
|
|
20230803,153900,171332290,7990,7990,7990,7990,0
|
|
20230803,153800,171332290,7990,7990,7990,7990,0
|
|
20230803,153700,171332290,7990,7990,7990,7990,0
|
|
20230803,153600,171332290,7990,7990,7990,7990,0
|
|
20230803,153500,171332290,7990,7990,7990,7990,0
|
|
20230803,153400,171332290,7990,7990,7990,7990,0
|
|
20230803,153300,171332290,7990,7990,7990,7990,0
|
|
20230803,153200,171332290,7990,7990,7990,7990,0
|
|
20230803,153100,171332290,7990,7990,7990,7990,0
|
|
20230803,153000,171332290,7990,7990,7990,7990,520
|
|
20230803,152900,167177490,7970,7970,7970,7970,0
|
|
20230803,152800,167177490,7970,7970,7970,7970,0
|
|
20230803,152700,167177490,7970,7970,7970,7970,0
|
|
20230803,152600,167177490,7970,7970,7970,7970,0
|
|
20230803,152500,167177490,7970,7970,7970,7970,0
|
|
20230803,152400,167177490,7970,7970,7970,7970,0
|
|
20230803,152300,167177490,7970,7970,7970,7970,0
|
|
20230803,152200,167177490,7970,7970,7970,7970,0
|
|
20230803,152100,167177490,7970,7970,7970,7970,0
|
|
20230803,152000,167177490,7970,7970,7970,7970,0
|
|
20230803,151900,167177490,7970,7970,7970,7970,11
|
|
20230803,151800,167089820,7960,7960,7960,7960,0
|
|
20230803,151700,167089820,7960,7960,7960,7960,20
|
|
20230803,151600,166930620,7960,7960,7960,7960,9
|
|
20230803,151500,166858980,7940,7940,7940,7940,0
|
|
20230803,151400,166858980,7940,7940,7940,7940,0
|
|
20230803,151300,166858980,7940,7940,7940,7940,0
|
|
20230803,151200,166858980,7940,7940,7940,7940,100
|
|
20230803,151100,166064980,7940,7940,7940,7940,0
|
|
20230803,151000,166064980,7940,7940,7940,7940,0
|
|
20230803,150900,166064980,7940,7940,7940,7940,100
|
|
20230803,150800,165270980,7980,7980,7980,7980,0
|
|
20230803,150700,165270980,7980,7980,7980,7980,0
|
|
20230803,150600,165270980,7980,7980,7980,7980,0
|
|
20230803,150500,165270980,7980,7980,7980,7980,0
|
|
20230803,150400,165270980,7980,7980,7980,7980,0
|
|
20230803,150300,165270980,7980,7970,7980,7900,264
|
|
20230803,150200,163182050,7980,7980,7980,7980,0
|
|
20230803,150100,163182050,7980,7980,7980,7980,0
|
|
20230803,150000,163182050,7980,7980,7980,7980,0
|
|
20230803,145900,163182050,7980,7980,7980,7980,0
|
|
20230803,145800,163182050,7980,7980,7980,7980,1
|
|
20230803,145700,163174070,7980,7980,7980,7980,27
|
|
20230803,145600,162958610,7980,7980,7980,7980,0
|
|
20230803,145500,162958610,7980,7980,7980,7980,1
|
|
20230803,145400,162950630,7970,7970,7970,7970,380
|
|
20230803,145300,159922030,7970,7970,7970,7970,0
|
|
20230803,145200,159922030,7970,7970,7970,7970,1
|
|
20230803,145100,159914060,7970,7970,7970,7970,0
|
|
20230803,145000,159914060,7970,7970,7970,7970,1
|
|
20230803,144900,159906090,7970,7970,7970,7970,0
|
|
20230803,144800,159906090,7970,7970,7970,7970,0
|
|
20230803,144700,159906090,7970,7970,7970,7970,1
|
|
20230803,144600,159898120,7970,7970,7970,7970,0
|
|
20230803,144500,159898120,7970,7970,7970,7970,1
|
|
20230803,144400,159890150,7970,7960,7970,7960,56
|
|
20230803,144300,159444220,7960,7960,7960,7960,0
|
|
20230803,144200,159444220,7960,7960,7960,7960,1
|
|
20230803,144100,159436260,7960,7960,7960,7960,8
|
|
20230803,144000,159372580,7960,7960,7960,7960,1
|
|
20230803,143900,159364620,7960,7960,7960,7960,0
|
|
20230803,143800,159364620,7960,7960,7960,7960,0
|
|
20230803,143700,159364620,7960,7960,7960,7960,1
|
|
20230803,143600,159356660,7970,7970,7970,7970,0
|
|
20230803,143500,159356660,7970,7970,7970,7970,1
|
|
20230803,143400,159348690,7970,7970,7970,7970,0
|
|
20230803,143300,159348690,7970,7970,7970,7970,0
|
|
20230803,143200,159348690,7970,7970,7970,7970,1
|
|
20230803,143100,159340720,7970,7970,7970,7970,0
|
|
20230803,143000,159340720,7970,7970,7970,7970,1
|
|
20230803,142900,159332750,7970,7970,7970,7970,0
|
|
20230803,142800,159332750,7970,7970,7970,7970,0
|
|
20230803,142700,159332750,7970,7970,7970,7970,1
|
|
20230803,142600,159324780,7970,7970,7970,7970,0
|
|
20230803,142500,159324780,7970,7970,7970,7970,1
|
|
20230803,142400,159316810,7970,7970,7970,7970,0
|
|
20230803,142300,159316810,7970,7970,7970,7970,0
|
|
20230803,142200,159316810,7970,7940,7970,7940,5
|
|
20230803,142100,159277080,7940,7940,7940,7940,0
|
|
20230803,142000,159277080,7940,7970,7970,7940,21
|
|
20230803,141900,159110300,7960,7960,7960,7960,0
|
|
20230803,141800,159110300,7960,7960,7960,7960,12
|
|
20230803,141700,159014780,7960,7940,7960,7940,26
|
|
20230803,141600,158808320,7960,7960,7960,7960,0
|
|
20230803,141500,158808320,7960,7990,7990,7960,39
|
|
20230803,141400,158497840,7990,7990,7990,7990,0
|
|
20230803,141300,158497840,7990,7990,7990,7990,0
|
|
20230803,141200,158497840,7990,7990,7990,7990,1
|
|
20230803,141100,158489850,7990,7990,7990,7990,0
|
|
20230803,141000,158489850,7990,7990,7990,7990,1
|
|
20230803,140900,158481860,7990,7990,7990,7990,0
|
|
20230803,140800,158481860,7990,7990,7990,7990,1
|
|
20230803,140700,158473870,7990,7990,7990,7990,1
|
|
20230803,140600,158465880,7990,7990,7990,7990,0
|
|
20230803,140500,158465880,7990,7990,7990,7990,2
|
|
20230803,140400,158449900,7990,7990,7990,7990,0
|
|
20230803,140300,158449900,7990,7990,7990,7990,0
|
|
20230803,140200,158449900,7990,7990,7990,7990,2
|
|
20230803,140100,158433920,7990,7990,7990,7990,0
|
|
20230803,140000,158433920,7990,7970,7990,7970,102
|
|
20230803,135900,157619140,7990,7990,7990,7990,0
|
|
20230803,135800,157619140,7990,7990,7990,7990,0
|
|
20230803,135700,157619140,7990,7960,7990,7960,329
|
|
20230803,135600,155000240,7970,7970,7970,7970,23
|
|
20230803,135500,154816930,7990,7990,7990,7990,2
|
|
20230803,135400,154800950,7960,7960,7960,7960,641
|
|
20230803,135300,149698590,7960,7960,7960,7960,0
|
|
20230803,135200,149698590,7960,7960,7960,7960,2
|
|
20230803,135100,149682670,7910,7910,7910,7910,0
|
|
20230803,135000,149682670,7910,7960,7960,7910,302
|
|
20230803,134900,147290670,7960,7960,7960,7960,0
|
|
20230803,134800,147290670,7960,7960,7960,7960,0
|
|
20230803,134700,147290670,7960,7960,7960,7960,2
|
|
20230803,134600,147274750,7950,7950,7950,7950,0
|
|
20230803,134500,147274750,7950,7950,7950,7950,50
|
|
20230803,134400,146877250,7950,7950,7950,7950,0
|
|
20230803,134300,146877250,7950,7950,7950,7950,0
|
|
20230803,134200,146877250,7950,7950,7950,7950,2
|
|
20230803,134100,146861350,7960,7960,7960,7960,0
|
|
20230803,134000,146861350,7960,7960,7960,7960,6
|
|
20230803,133900,146813590,7960,7960,7960,7960,0
|
|
20230803,133800,146813590,7960,7960,7960,7960,0
|
|
20230803,133700,146813590,7960,7960,7960,7960,2
|
|
20230803,133600,146797670,7960,7960,7960,7960,0
|
|
20230803,133500,146797670,7960,7960,7960,7960,2
|
|
20230803,133400,146781750,7960,7960,7960,7960,0
|
|
20230803,133300,146781750,7960,7960,7960,7960,1
|
|
20230803,133200,146773790,7960,7940,7960,7940,35
|
|
20230803,133100,146495850,7950,7950,7950,7950,0
|
|
20230803,133000,146495850,7950,7950,7950,7950,2
|
|
20230803,132900,146479950,7950,7950,7950,7950,6
|
|
20230803,132800,146432250,7960,7960,7960,7960,0
|
|
20230803,132700,146432250,7960,7960,7960,7960,12
|
|
20230803,132600,146336730,7960,7960,7960,7960,5
|
|
20230803,132500,146296930,7990,7990,7990,7990,2
|
|
20230803,132400,146280950,7990,7990,7990,7990,0
|
|
20230803,132300,146280950,7990,7990,7990,7990,0
|
|
20230803,132200,146280950,7990,7990,7990,7990,2
|
|
20230803,132100,146264970,7990,7990,7990,7990,0
|
|
20230803,132000,146264970,7990,7990,7990,7990,2
|
|
20230803,131900,146248990,7990,7990,7990,7990,0
|
|
20230803,131800,146248990,7990,7990,7990,7990,0
|
|
20230803,131700,146248990,7990,7990,7990,7990,0
|
|
20230803,131600,146248990,7990,7990,7990,7990,0
|
|
20230803,131500,146248990,7990,7990,7990,7990,0
|
|
20230803,131400,146248990,7990,7990,7990,7990,0
|
|
20230803,131300,146248990,7990,7990,7990,7990,0
|
|
20230803,131200,146248990,7990,7990,7990,7990,0
|
|
20230803,131100,146248990,7990,7990,7990,7990,0
|
|
20230803,131000,146248990,7990,7990,7990,7990,0
|
|
20230803,130900,146248990,7990,7990,7990,7990,50
|
|
20230803,130800,145849490,7990,7990,7990,7990,0
|
|
20230803,130700,145849490,7990,7980,7990,7980,116
|
|
20230803,130600,144922900,7970,7970,7970,7970,2
|
|
20230803,130500,144906960,7940,7940,7940,7940,0
|
|
20230803,130400,144906960,7940,7940,7940,7940,0
|
|
20230803,130300,144906960,7940,7940,7940,7940,0
|
|
20230803,130200,144906960,7940,7940,7940,7940,0
|
|
20230803,130100,144906960,7940,7940,7940,7940,0
|
|
20230803,130000,144906960,7940,7940,7940,7940,0
|
|
20230803,125900,144906960,7940,7940,7940,7940,2
|
|
20230803,125800,144891080,7940,7940,7940,7940,0
|
|
20230803,125700,144891080,7940,7940,7940,7940,0
|
|
20230803,125600,144891080,7940,7940,7940,7940,0
|
|
20230803,125500,144891080,7940,7940,7940,7940,35
|
|
20230803,125400,144613180,7980,7980,7980,7980,0
|
|
20230803,125300,144613180,7980,7980,7980,7980,0
|
|
20230803,125200,144613180,7980,7980,7980,7980,1
|
|
20230803,125100,144605200,7940,7940,7940,7940,0
|
|
20230803,125000,144605200,7940,7940,7940,7940,0
|
|
20230803,124900,144605200,7940,7940,7940,7940,0
|
|
20230803,124800,144605200,7940,7940,7940,7940,0
|
|
20230803,124700,144605200,7940,7940,7940,7940,0
|
|
20230803,124600,144605200,7940,7940,7940,7940,0
|
|
20230803,124500,144605200,7940,7940,7940,7940,0
|
|
20230803,124400,144605200,7940,7930,7940,7930,5000
|
|
20230803,124300,104905210,7920,7920,7920,7920,0
|
|
20230803,124200,104905210,7920,7920,7920,7920,0
|
|
20230803,124100,104905210,7920,7920,7920,7920,0
|
|
20230803,124000,104905210,7920,7920,7920,7920,0
|
|
20230803,123900,104905210,7920,7920,7920,7920,2
|
|
20230803,123800,104889370,7920,7920,7920,7920,0
|
|
20230803,123700,104889370,7920,7920,7920,7920,0
|
|
20230803,123600,104889370,7920,7920,7920,7920,0
|
|
20230803,123500,104889370,7920,7920,7920,7920,0
|
|
20230803,123400,104889370,7920,7920,7920,7920,0
|
|
20230803,123300,104889370,7920,7920,7920,7920,146
|
|
20230803,123200,103733050,7920,7920,7920,7920,0
|
|
20230803,123100,103733050,7920,7920,7920,7920,0
|
|
20230803,123000,103733050,7920,7920,7920,7920,432
|
|
20230803,122900,100311610,7920,7920,7920,7920,0
|
|
20230803,122800,100311610,7920,7920,7920,7920,39
|
|
20230803,122700,100002730,7900,7890,7900,7890,180
|
|
20230803,122600,98580740,7890,7890,7890,7890,0
|
|
20230803,122500,98580740,7890,7890,7890,7890,64
|
|
20230803,122400,98075780,7880,7890,7890,7880,313
|
|
20230803,122300,95608860,7890,7890,7890,7890,1
|
|
20230803,122200,95600970,7900,7900,7900,7900,0
|
|
20230803,122100,95600970,7900,7900,7900,7870,1430
|
|
20230803,122000,84346290,7900,7900,7900,7900,0
|
|
20230803,121900,84346290,7900,7900,7900,7900,0
|
|
20230803,121800,84346290,7900,7900,7900,7900,0
|
|
20230803,121700,84346290,7900,7900,7900,7900,0
|
|
20230803,121600,84346290,7900,7900,7900,7900,13
|
|
20230803,121500,84243590,7900,7900,7900,7900,6
|
|
20230803,121400,84196190,7920,7920,7920,7920,0
|
|
20230803,121300,84196190,7920,7920,7920,7920,1
|
|
20230803,121200,84188270,7880,7880,7880,7880,0
|
|
20230803,121100,84188270,7880,7880,7880,7880,0
|
|
20230803,121000,84188270,7880,7880,7880,7880,0
|
|
20230803,120900,84188270,7880,7880,7880,7880,0
|
|
20230803,120800,84188270,7880,7880,7880,7880,0
|
|
20230803,120700,84188270,7880,7880,7880,7880,0
|
|
20230803,120600,84188270,7880,7880,7880,7880,0
|
|
20230803,120500,84188270,7880,7880,7880,7880,1
|
|
20230803,120400,84180390,7880,7880,7880,7880,0
|
|
20230803,120300,84180390,7880,7880,7880,7880,0
|
|
20230803,120200,84180390,7880,7880,7880,7880,0
|
|
20230803,120100,84180390,7880,7880,7880,7880,0
|
|
20230803,120000,84180390,7880,7880,7880,7880,0
|
|
20230803,115900,84180390,7880,7880,7880,7880,0
|
|
20230803,115800,84180390,7880,7900,7900,7880,710
|
|
20230803,115700,78581950,7910,7910,7910,7910,51
|
|
20230803,115600,78178540,7920,7920,7920,7920,0
|
|
20230803,115500,78178540,7920,7920,7920,7920,0
|
|
20230803,115400,78178540,7920,7920,7920,7920,0
|
|
20230803,115300,78178540,7920,7910,7920,7880,15
|
|
20230803,115200,78060270,7920,7920,7920,7920,5
|
|
20230803,115100,78020670,7920,7920,7920,7920,0
|
|
20230803,115000,78020670,7920,7920,7920,7920,0
|
|
20230803,114900,78020670,7920,7920,7920,7920,0
|
|
20230803,114800,78020670,7920,7920,7920,7920,0
|
|
20230803,114700,78020670,7920,7930,7930,7910,502
|
|
20230803,114600,74039840,7930,7930,7930,7930,0
|
|
20230803,114500,74039840,7930,7930,7930,7930,0
|
|
20230803,114400,74039840,7930,7930,7930,7930,0
|
|
20230803,114300,74039840,7930,7930,7930,7930,0
|
|
20230803,114200,74039840,7930,7930,7930,7930,1
|
|
20230803,114100,74031910,7880,7880,7880,7880,18
|
|
20230803,114000,73890070,7920,7920,7920,7920,0
|
|
20230803,113900,73890070,7920,7920,7920,7920,2
|
|
20230803,113800,73874230,7930,7930,7930,7930,0
|
|
20230803,113700,73874230,7930,7930,7930,7930,0
|
|
20230803,113600,73874230,7930,7930,7930,7930,0
|
|
20230803,113500,73874230,7930,7930,7930,7930,0
|
|
20230803,113400,73874230,7930,7930,7930,7930,0
|
|
20230803,113300,73874230,7930,7930,7930,7930,0
|
|
20230803,113200,73874230,7930,7930,7930,7930,0
|
|
20230803,113100,73874230,7930,7930,7930,7930,0
|
|
20230803,113000,73874230,7930,7930,7930,7930,1
|
|
20230803,112900,73866300,7930,7930,7930,7930,0
|
|
20230803,112800,73866300,7930,7930,7930,7930,0
|
|
20230803,112700,73866300,7930,7930,7930,7930,0
|
|
20230803,112600,73866300,7930,7930,7930,7930,0
|
|
20230803,112500,73866300,7930,7930,7930,7930,0
|
|
20230803,112400,73866300,7930,7930,7930,7930,0
|
|
20230803,112300,73866300,7930,7930,7930,7930,0
|
|
20230803,112200,73866300,7930,7930,7930,7930,0
|
|
20230803,112100,73866300,7930,7930,7930,7930,0
|
|
20230803,112000,73866300,7930,7930,7930,7930,0
|
|
20230803,111900,73866300,7930,7930,7930,7930,0
|
|
20230803,111800,73866300,7930,7930,7930,7930,0
|
|
20230803,111700,73866300,7930,7930,7930,7930,1
|
|
20230803,111600,73858370,7910,7910,7910,7910,4
|
|
20230803,111500,73826730,7930,7930,7930,7930,1
|
|
20230803,111400,73818800,7910,7910,7910,7910,0
|
|
20230803,111300,73818800,7910,7910,7910,7910,0
|
|
20230803,111200,73818800,7910,7910,7910,7910,0
|
|
20230803,111100,73818800,7910,7910,7910,7910,2
|
|
20230803,111000,73802980,7860,7860,7860,7860,1
|
|
20230803,110900,73795120,7910,7900,7910,7900,1979
|
|
20230803,110800,58141300,7910,7910,7910,7910,0
|
|
20230803,110700,58141300,7910,7910,7910,7910,0
|
|
20230803,110600,58141300,7910,7910,7910,7910,1
|
|
20230803,110500,58133390,7860,7890,7890,7860,1202
|
|
20230803,110400,48678170,7880,7880,7880,7880,80
|
|
20230803,110300,48047770,7890,7890,7890,7890,120
|
|
20230803,110200,47100970,7890,7890,7890,7890,294
|
|
20230803,110100,44781310,7940,7940,7940,7940,0
|
|
20230803,110000,44781310,7940,7940,7940,7940,0
|
|
20230803,105900,44781310,7940,7940,7940,7940,0
|
|
20230803,105800,44781310,7940,7940,7940,7940,0
|
|
20230803,105700,44781310,7940,7940,7940,7940,0
|
|
20230803,105600,44781310,7940,7940,7940,7940,0
|
|
20230803,105500,44781310,7940,7910,7940,7900,34
|
|
20230803,105400,44512510,7930,7930,7930,7930,0
|
|
20230803,105300,44512510,7930,7930,7930,7930,2
|
|
20230803,105200,44496650,7940,7940,7940,7940,0
|
|
20230803,105100,44496650,7940,7940,7940,7940,0
|
|
20230803,105000,44496650,7940,7940,7940,7940,0
|
|
20230803,104900,44496650,7940,7940,7940,7940,0
|
|
20230803,104800,44496650,7940,7940,7940,7940,0
|
|
20230803,104700,44496650,7940,7940,7940,7940,1
|
|
20230803,104600,44488710,7940,7900,7940,7900,4
|
|
20230803,104500,44457070,7900,7900,7900,7900,0
|
|
20230803,104400,44457070,7900,7900,7900,7900,91
|
|
20230803,104300,43738170,7940,7940,7940,7940,0
|
|
20230803,104200,43738170,7940,7940,7940,7940,0
|
|
20230803,104100,43738170,7940,7940,7940,7940,0
|
|
20230803,104000,43738170,7940,7940,7940,7940,0
|
|
20230803,103900,43738170,7940,7940,7940,7940,1
|
|
20230803,103800,43730230,7950,7950,7950,7950,0
|
|
20230803,103700,43730230,7950,7900,7950,7900,10
|
|
20230803,103600,43651180,7900,7900,7900,7900,491
|
|
20230803,103500,39772280,7900,7900,7900,7900,20
|
|
20230803,103400,39614280,7940,7920,7940,7920,5
|
|
20230803,103300,39574620,7900,7900,7900,7900,0
|
|
20230803,103200,39574620,7900,7900,7900,7900,67
|
|
20230803,103100,39045320,7970,7970,7970,7970,1
|
|
20230803,103000,39037350,7910,7910,7910,7910,0
|
|
20230803,102900,39037350,7910,7940,7950,7900,349
|
|
20230803,102800,36278050,7910,7910,7910,7910,0
|
|
20230803,102700,36278050,7910,7950,7950,7910,461
|
|
20230803,102600,32627590,7940,7940,7940,7940,115
|
|
20230803,102500,31714490,7950,7940,7950,7940,101
|
|
20230803,102400,30912540,7950,7950,7950,7950,0
|
|
20230803,102300,30912540,7950,7950,7950,7950,0
|
|
20230803,102200,30912540,7950,7950,7950,7950,1
|
|
20230803,102100,30904590,7940,7940,7940,7940,30
|
|
20230803,102000,30666390,7950,7940,7950,7940,2
|
|
20230803,101900,30650500,7950,7950,7950,7950,5
|
|
20230803,101800,30610750,7950,7950,7950,7950,0
|
|
20230803,101700,30610750,7950,7950,7950,7950,0
|
|
20230803,101600,30610750,7950,7950,7950,7950,2
|
|
20230803,101500,30594850,7950,7950,7950,7950,2
|
|
20230803,101400,30578950,7940,7940,7940,7940,80
|
|
20230803,101300,29943750,7950,7950,7950,7950,1
|
|
20230803,101200,29935800,7930,7930,7930,7930,0
|
|
20230803,101100,29935800,7930,7930,7930,7930,0
|
|
20230803,101000,29935800,7930,7930,7930,7930,0
|
|
20230803,100900,29935800,7930,7930,7930,7930,0
|
|
20230803,100800,29935800,7930,7950,7950,7930,104
|
|
20230803,100700,29111060,7950,7950,7950,7950,1
|
|
20230803,100600,29103110,7950,7950,7950,7940,1003
|
|
20230803,100500,21129270,7990,7980,7990,7980,100
|
|
20230803,100400,20330460,7990,7990,7990,7990,0
|
|
20230803,100300,20330460,7990,7990,7990,7990,0
|
|
20230803,100200,20330460,7990,7990,7990,7990,0
|
|
20230803,100100,20330460,7990,7950,7990,7950,301
|
|
20230803,100000,17931950,7960,7960,7960,7960,5
|
|
20230803,095900,17892150,7960,7960,7960,7960,0
|
|
20230803,095800,17892150,7960,7960,7960,7960,0
|
|
20230803,095700,17892150,7960,7940,7960,7940,29
|
|
20230803,095600,17661370,7940,7940,7940,7940,187
|
|
20230803,095500,16176590,7960,7960,7960,7960,2
|
|
20230803,095400,16160670,7960,7960,7960,7960,1
|
|
20230803,095300,16152710,7960,7940,7960,7940,318
|
|
20230803,095200,13627770,7960,7960,7960,7960,0
|
|
20230803,095100,13627770,7960,7960,7960,7960,10
|
|
20230803,095000,13548170,7960,7960,7960,7960,31
|
|
20230803,094900,13301410,7960,7960,7960,7960,0
|
|
20230803,094800,13301410,7960,7960,7960,7960,0
|
|
20230803,094700,13301410,7960,7960,7960,7960,0
|
|
20230803,094600,13301410,7960,7960,7960,7960,0
|
|
20230803,094500,13301410,7960,7960,7960,7960,0
|
|
20230803,094400,13301410,7960,7960,7960,7960,0
|
|
20230803,094300,13301410,7960,7960,7960,7960,0
|
|
20230803,094200,13301410,7960,7960,7960,7960,11
|
|
20230803,094100,13213850,7960,7960,7960,7960,0
|
|
20230803,094000,13213850,7960,7960,7960,7960,20
|
|
20230803,093900,13054650,7960,7960,7960,7960,0
|
|
20230803,093800,13054650,7960,7960,7960,7960,0
|
|
20230803,093700,13054650,7960,7960,7960,7960,5
|
|
20230803,093600,13014850,7960,7960,7960,7960,0
|
|
20230803,093500,13014850,7960,7960,7960,7960,0
|
|
20230803,093400,13014850,7960,7960,7960,7960,1
|
|
20230803,093300,13006890,7960,7960,7960,7960,0
|
|
20230803,093200,13006890,7960,7960,7960,7960,0
|
|
20230803,093100,13006890,7960,7960,7960,7960,30
|
|
20230803,093000,12768090,7960,7960,7960,7960,0
|
|
20230803,092900,12768090,7960,7960,7960,7960,0
|
|
20230803,092800,12768090,7960,7960,7960,7960,8
|
|
20230803,092700,12704410,7980,7980,7980,7980,0
|
|
20230803,092600,12704410,7980,7980,7980,7980,0
|
|
20230803,092500,12704410,7980,7980,7980,7980,0
|
|
20230803,092400,12704410,7980,7980,7980,7980,0
|
|
20230803,092300,12704410,7980,7980,7980,7980,0
|
|
20230803,092200,12704410,7980,7980,7980,7980,1
|
|
20230803,092100,12696430,7940,7900,7990,7900,353
|
|
20230803,092000,9888530,7870,7870,7870,7870,224
|
|
20230803,091900,8125650,7870,7870,7870,7870,20
|
|
20230803,091800,7968250,7870,7870,7870,7870,0
|
|
20230803,091700,7968250,7870,7870,7870,7870,36
|
|
20230803,091600,7684930,7900,7900,7900,7900,5
|
|
20230803,091500,7645430,7910,7910,7910,7910,0
|
|
20230803,091400,7645430,7910,7910,7910,7910,2
|
|
20230803,091300,7629610,7910,7910,7910,7910,2
|
|
20230803,091200,7613790,7910,7850,7910,7850,158
|
|
20230803,091100,6373430,7860,7860,7860,7860,358
|
|
20230803,091000,3559550,7870,7910,7910,7870,73
|
|
20230803,090900,2984640,7910,7910,7910,7910,0
|
|
20230803,090800,2984640,7910,7910,7910,7910,1
|
|
20230803,090700,2976730,7900,7900,7900,7900,2
|
|
20230803,090600,2960930,7910,7910,7910,7910,0
|
|
20230803,090500,2960930,7910,7910,7910,7910,0
|
|
20230803,090400,2960930,7910,7860,7910,7860,57
|
|
20230803,090300,2512860,7860,7860,7870,7860,163
|
|
20230803,090200,1231580,7860,7860,7860,7860,22
|
|
20230803,090100,1058660,7890,7900,7900,7880,73
|
|
20230803,090000,482990,7920,7920,7920,7910,61
|