613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191000,147816380,8630,8630,8630,8630,229
|
|
20230811,190900,147816380,8630,8630,8630,8630,0
|
|
20230811,190800,147816380,8630,8630,8630,8630,0
|
|
20230811,190700,147816380,8630,8630,8630,8630,0
|
|
20230811,190600,147816380,8630,8630,8630,8630,0
|
|
20230811,190500,147816380,8630,8630,8630,8630,0
|
|
20230811,190400,147816380,8630,8630,8630,8630,0
|
|
20230811,190300,147816380,8630,8630,8630,8630,0
|
|
20230811,190200,147816380,8630,8630,8630,8630,0
|
|
20230811,190100,147816380,8630,8630,8630,8630,0
|
|
20230811,190000,147816380,8630,8630,8630,8630,0
|
|
20230811,185900,147816380,8630,8630,8630,8630,0
|
|
20230811,185800,147816380,8630,8630,8630,8630,0
|
|
20230811,185700,147816380,8630,8630,8630,8630,0
|
|
20230811,185600,147816380,8630,8630,8630,8630,0
|
|
20230811,185500,147816380,8630,8630,8630,8630,0
|
|
20230811,185400,147816380,8630,8630,8630,8630,0
|
|
20230811,185300,147816380,8630,8630,8630,8630,0
|
|
20230811,185200,147816380,8630,8630,8630,8630,0
|
|
20230811,185100,147816380,8630,8630,8630,8630,0
|
|
20230811,185000,147816380,8630,8630,8630,8630,0
|
|
20230811,184900,147816380,8630,8630,8630,8630,0
|
|
20230811,184800,147816380,8630,8630,8630,8630,0
|
|
20230811,184700,147816380,8630,8630,8630,8630,0
|
|
20230811,184600,147816380,8630,8630,8630,8630,0
|
|
20230811,184500,147816380,8630,8630,8630,8630,0
|
|
20230811,184400,147816380,8630,8630,8630,8630,0
|
|
20230811,184300,147816380,8630,8630,8630,8630,0
|
|
20230811,184200,147816380,8630,8630,8630,8630,0
|
|
20230811,184100,147816380,8630,8630,8630,8630,0
|
|
20230811,184000,147816380,8630,8630,8630,8630,229
|
|
20230811,183900,147816380,8630,8630,8630,8630,0
|
|
20230811,183800,147816380,8630,8630,8630,8630,0
|
|
20230811,183700,147816380,8630,8630,8630,8630,0
|
|
20230811,183600,147816380,8630,8630,8630,8630,0
|
|
20230811,183500,147816380,8630,8630,8630,8630,0
|
|
20230811,183400,147816380,8630,8630,8630,8630,0
|
|
20230811,183300,147816380,8630,8630,8630,8630,0
|
|
20230811,183200,147816380,8630,8630,8630,8630,0
|
|
20230811,183100,147816380,8630,8630,8630,8630,0
|
|
20230811,183000,147816380,8630,8630,8630,8630,0
|
|
20230811,182900,147816380,8630,8630,8630,8630,0
|
|
20230811,182800,147816380,8630,8630,8630,8630,0
|
|
20230811,182700,147816380,8630,8630,8630,8630,0
|
|
20230811,182600,147816380,8630,8630,8630,8630,0
|
|
20230811,182500,147816380,8630,8630,8630,8630,0
|
|
20230811,182400,147816380,8630,8630,8630,8630,0
|
|
20230811,182300,147816380,8630,8630,8630,8630,0
|
|
20230811,182200,147816380,8630,8630,8630,8630,0
|
|
20230811,182100,147816380,8630,8630,8630,8630,0
|
|
20230811,182000,147816380,8630,8630,8630,8630,0
|
|
20230811,181900,147816380,8630,8630,8630,8630,0
|
|
20230811,181800,147816380,8630,8630,8630,8630,0
|
|
20230811,181700,147816380,8630,8630,8630,8630,0
|
|
20230811,181600,147816380,8630,8630,8630,8630,0
|
|
20230811,181500,147816380,8630,8630,8630,8630,0
|
|
20230811,181400,147816380,8630,8630,8630,8630,0
|
|
20230811,181300,147816380,8630,8630,8630,8630,0
|
|
20230811,181200,147816380,8630,8630,8630,8630,0
|
|
20230811,181100,147816380,8630,8630,8630,8630,0
|
|
20230811,181000,147816380,8630,8630,8630,8630,229
|
|
20230811,180900,147816380,8630,8630,8630,8630,0
|
|
20230811,180800,147816380,8630,8630,8630,8630,0
|
|
20230811,180700,147816380,8630,8630,8630,8630,0
|
|
20230811,180600,147816380,8630,8630,8630,8630,0
|
|
20230811,180500,147816380,8630,8630,8630,8630,0
|
|
20230811,180400,147816380,8630,8630,8630,8630,0
|
|
20230811,180300,147816380,8630,8630,8630,8630,0
|
|
20230811,180200,147816380,8630,8630,8630,8630,0
|
|
20230811,180100,147816380,8630,8630,8630,8630,0
|
|
20230811,180000,147816380,8630,8630,8630,8630,0
|
|
20230811,175900,147816380,8630,8630,8630,8630,0
|
|
20230811,175800,147816380,8630,8630,8630,8630,0
|
|
20230811,175700,147816380,8630,8630,8630,8630,0
|
|
20230811,175600,147816380,8630,8630,8630,8630,0
|
|
20230811,175500,147816380,8630,8630,8630,8630,0
|
|
20230811,175400,147816380,8630,8630,8630,8630,0
|
|
20230811,175300,147816380,8630,8630,8630,8630,0
|
|
20230811,175200,147816380,8630,8630,8630,8630,0
|
|
20230811,175100,147816380,8630,8630,8630,8630,0
|
|
20230811,175000,147816380,8630,8630,8630,8630,0
|
|
20230811,174900,147816380,8630,8630,8630,8630,0
|
|
20230811,174800,147816380,8630,8630,8630,8630,0
|
|
20230811,174700,147816380,8630,8630,8630,8630,0
|
|
20230811,174600,147816380,8630,8630,8630,8630,0
|
|
20230811,174500,147816380,8630,8630,8630,8630,0
|
|
20230811,174400,147816380,8630,8630,8630,8630,0
|
|
20230811,174300,147816380,8630,8630,8630,8630,0
|
|
20230811,174200,147816380,8630,8630,8630,8630,0
|
|
20230811,174100,147816380,8630,8630,8630,8630,0
|
|
20230811,174000,147816380,8630,8630,8630,8630,229
|
|
20230811,173900,147816380,8630,8630,8630,8630,0
|
|
20230811,173800,147816380,8630,8630,8630,8630,0
|
|
20230811,173700,147816380,8630,8630,8630,8630,0
|
|
20230811,173600,147816380,8630,8630,8630,8630,0
|
|
20230811,173500,147816380,8630,8630,8630,8630,0
|
|
20230811,173400,147816380,8630,8630,8630,8630,0
|
|
20230811,173300,147816380,8630,8630,8630,8630,0
|
|
20230811,173200,147816380,8630,8630,8630,8630,0
|
|
20230811,173100,147816380,8630,8630,8630,8630,0
|
|
20230811,173000,147816380,8630,8630,8630,8630,0
|
|
20230811,172900,147816380,8630,8630,8630,8630,0
|
|
20230811,172800,147816380,8630,8630,8630,8630,0
|
|
20230811,172700,147816380,8630,8630,8630,8630,0
|
|
20230811,172600,147816380,8630,8630,8630,8630,0
|
|
20230811,172500,147816380,8630,8630,8630,8630,0
|
|
20230811,172400,147816380,8630,8630,8630,8630,0
|
|
20230811,172300,147816380,8630,8630,8630,8630,0
|
|
20230811,172200,147816380,8630,8630,8630,8630,0
|
|
20230811,172100,147816380,8630,8630,8630,8630,0
|
|
20230811,172000,147816380,8630,8630,8630,8630,0
|
|
20230811,171900,147816380,8630,8630,8630,8630,0
|
|
20230811,171800,147816380,8630,8630,8630,8630,0
|
|
20230811,171700,147816380,8630,8630,8630,8630,0
|
|
20230811,171600,147816380,8630,8630,8630,8630,0
|
|
20230811,171500,147816380,8630,8630,8630,8630,0
|
|
20230811,171400,147816380,8630,8630,8630,8630,0
|
|
20230811,171300,147816380,8630,8630,8630,8630,0
|
|
20230811,171200,147816380,8630,8630,8630,8630,0
|
|
20230811,171100,147816380,8630,8630,8630,8630,0
|
|
20230811,171000,147816380,8630,8630,8630,8630,229
|
|
20230811,170900,147816380,8630,8630,8630,8630,0
|
|
20230811,170800,147816380,8630,8630,8630,8630,0
|
|
20230811,170700,147816380,8630,8630,8630,8630,0
|
|
20230811,170600,147816380,8630,8630,8630,8630,0
|
|
20230811,170500,147816380,8630,8630,8630,8630,0
|
|
20230811,170400,147816380,8630,8630,8630,8630,0
|
|
20230811,170300,147816380,8630,8630,8630,8630,0
|
|
20230811,170200,147816380,8630,8630,8630,8630,0
|
|
20230811,170100,147816380,8630,8630,8630,8630,0
|
|
20230811,170000,147816380,8630,8630,8630,8630,0
|
|
20230811,165900,147816380,8630,8630,8630,8630,0
|
|
20230811,165800,147816380,8630,8630,8630,8630,0
|
|
20230811,165700,147816380,8630,8630,8630,8630,0
|
|
20230811,165600,147816380,8630,8630,8630,8630,0
|
|
20230811,165500,147816380,8630,8630,8630,8630,0
|
|
20230811,165400,147816380,8630,8630,8630,8630,0
|
|
20230811,165300,147816380,8630,8630,8630,8630,0
|
|
20230811,165200,147816380,8630,8630,8630,8630,0
|
|
20230811,165100,147816380,8630,8630,8630,8630,0
|
|
20230811,165000,147816380,8630,8630,8630,8630,0
|
|
20230811,164900,147816380,8630,8630,8630,8630,0
|
|
20230811,164800,147816380,8630,8630,8630,8630,0
|
|
20230811,164700,147816380,8630,8630,8630,8630,0
|
|
20230811,164600,147816380,8630,8630,8630,8630,0
|
|
20230811,164500,147816380,8630,8630,8630,8630,0
|
|
20230811,164400,147816380,8630,8630,8630,8630,0
|
|
20230811,164300,147816380,8630,8630,8630,8630,0
|
|
20230811,164200,147816380,8630,8630,8630,8630,0
|
|
20230811,164100,147816380,8630,8630,8630,8630,0
|
|
20230811,164000,147816380,8630,8630,8630,8630,229
|
|
20230811,163900,147816380,8630,8630,8630,8630,0
|
|
20230811,163800,147816380,8630,8630,8630,8630,0
|
|
20230811,163700,147816380,8630,8630,8630,8630,0
|
|
20230811,163600,147816380,8630,8630,8630,8630,0
|
|
20230811,163500,147816380,8630,8630,8630,8630,0
|
|
20230811,163400,147816380,8630,8630,8630,8630,0
|
|
20230811,163300,147816380,8630,8630,8630,8630,0
|
|
20230811,163200,147816380,8630,8630,8630,8630,0
|
|
20230811,163100,147816380,8630,8630,8630,8630,0
|
|
20230811,163000,147816380,8630,8630,8630,8630,0
|
|
20230811,162900,147816380,8630,8630,8630,8630,0
|
|
20230811,162800,147816380,8630,8630,8630,8630,0
|
|
20230811,162700,147816380,8630,8630,8630,8630,0
|
|
20230811,162600,147816380,8630,8630,8630,8630,0
|
|
20230811,162500,147816380,8630,8630,8630,8630,0
|
|
20230811,162400,147816380,8630,8630,8630,8630,0
|
|
20230811,162300,147816380,8630,8630,8630,8630,0
|
|
20230811,162200,147816380,8630,8630,8630,8630,0
|
|
20230811,162100,147816380,8630,8630,8630,8630,0
|
|
20230811,162000,147816380,8630,8630,8630,8630,0
|
|
20230811,161900,147816380,8630,8630,8630,8630,0
|
|
20230811,161800,147816380,8630,8630,8630,8630,0
|
|
20230811,161700,147816380,8630,8630,8630,8630,0
|
|
20230811,161600,147816380,8630,8630,8630,8630,0
|
|
20230811,161500,147816380,8630,8630,8630,8630,0
|
|
20230811,161400,147816380,8630,8630,8630,8630,0
|
|
20230811,161300,147816380,8630,8630,8630,8630,0
|
|
20230811,161200,147816380,8630,8630,8630,8630,0
|
|
20230811,161100,147816380,8630,8630,8630,8630,0
|
|
20230811,161000,147816380,8630,8630,8630,8630,229
|
|
20230811,160900,147816380,8630,8630,8630,8630,0
|
|
20230811,160800,147816380,8630,8630,8630,8630,0
|
|
20230811,160700,147816380,8630,8630,8630,8630,0
|
|
20230811,160600,147816380,8630,8630,8630,8630,0
|
|
20230811,160500,147816380,8630,8630,8630,8630,0
|
|
20230811,160400,147816380,8630,8630,8630,8630,0
|
|
20230811,160300,147816380,8630,8630,8630,8630,0
|
|
20230811,160200,147816380,8630,8630,8630,8630,0
|
|
20230811,160100,147816380,8630,8630,8630,8630,0
|
|
20230811,160000,147816380,8630,8630,8630,8630,0
|
|
20230811,155900,147816380,8630,8630,8630,8630,0
|
|
20230811,155800,147816380,8630,8630,8630,8630,0
|
|
20230811,155700,147816380,8630,8630,8630,8630,0
|
|
20230811,155600,147816380,8630,8630,8630,8630,0
|
|
20230811,155500,147816380,8630,8630,8630,8630,0
|
|
20230811,155400,147816380,8630,8630,8630,8630,0
|
|
20230811,155300,147816380,8630,8630,8630,8630,0
|
|
20230811,155200,147816380,8630,8630,8630,8630,0
|
|
20230811,155100,147816380,8630,8630,8630,8630,0
|
|
20230811,155000,147816380,8630,8630,8630,8630,0
|
|
20230811,154900,147816380,8630,8630,8630,8630,0
|
|
20230811,154800,147816380,8630,8630,8630,8630,0
|
|
20230811,154700,147816380,8630,8630,8630,8630,0
|
|
20230811,154600,147816380,8630,8630,8630,8630,0
|
|
20230811,154500,147816380,8630,8630,8630,8630,0
|
|
20230811,154400,147816380,8630,8630,8630,8630,0
|
|
20230811,154300,147816380,8630,8630,8630,8630,0
|
|
20230811,154200,147816380,8630,8630,8630,8630,0
|
|
20230811,154100,147816380,8630,8630,8630,8630,0
|
|
20230811,154000,147816380,8630,8630,8630,8630,229
|
|
20230811,153900,147816380,8630,8630,8630,8630,0
|
|
20230811,153800,147816380,8630,8630,8630,8630,0
|
|
20230811,153700,147816380,8630,8630,8630,8630,0
|
|
20230811,153600,147816380,8630,8630,8630,8630,0
|
|
20230811,153500,147816380,8630,8630,8630,8630,0
|
|
20230811,153400,147816380,8630,8630,8630,8630,0
|
|
20230811,153300,147816380,8630,8630,8630,8630,0
|
|
20230811,153200,147816380,8630,8630,8630,8630,0
|
|
20230811,153100,147816380,8630,8630,8630,8630,0
|
|
20230811,153000,147816380,8630,8630,8630,8630,229
|
|
20230811,152900,145840110,8660,8660,8660,8660,0
|
|
20230811,152800,145840110,8660,8660,8660,8660,0
|
|
20230811,152700,145840110,8660,8660,8660,8660,0
|
|
20230811,152600,145840110,8660,8660,8660,8660,0
|
|
20230811,152500,145840110,8660,8660,8660,8660,0
|
|
20230811,152400,145840110,8660,8660,8660,8660,0
|
|
20230811,152300,145840110,8660,8660,8660,8660,0
|
|
20230811,152200,145840110,8660,8660,8660,8660,0
|
|
20230811,152100,145840110,8660,8660,8660,8660,0
|
|
20230811,152000,145840110,8660,8660,8660,8660,0
|
|
20230811,151900,145840110,8660,8660,8660,8660,0
|
|
20230811,151800,145840110,8660,8660,8660,8660,0
|
|
20230811,151700,145840110,8660,8660,8660,8660,1
|
|
20230811,151600,145831450,8660,8660,8660,8660,0
|
|
20230811,151500,145831450,8660,8640,8660,8640,185
|
|
20230811,151400,144232650,8640,8640,8640,8640,0
|
|
20230811,151300,144232650,8640,8640,8640,8640,0
|
|
20230811,151200,144232650,8640,8640,8640,8640,0
|
|
20230811,151100,144232650,8640,8640,8640,8640,0
|
|
20230811,151000,144232650,8640,8640,8640,8640,0
|
|
20230811,150900,144232650,8640,8640,8640,8640,0
|
|
20230811,150800,144232650,8640,8640,8640,8640,0
|
|
20230811,150700,144232650,8640,8640,8640,8640,1
|
|
20230811,150600,144224010,8660,8660,8660,8660,0
|
|
20230811,150500,144224010,8660,8660,8660,8660,0
|
|
20230811,150400,144224010,8660,8660,8660,8660,0
|
|
20230811,150300,144224010,8660,8660,8660,8660,0
|
|
20230811,150200,144224010,8660,8660,8660,8660,0
|
|
20230811,150100,144224010,8660,8660,8660,8660,0
|
|
20230811,150000,144224010,8660,8660,8660,8660,0
|
|
20230811,145900,144224010,8660,8660,8660,8660,0
|
|
20230811,145800,144224010,8660,8660,8660,8660,0
|
|
20230811,145700,144224010,8660,8660,8660,8660,0
|
|
20230811,145600,144224010,8660,8660,8660,8660,0
|
|
20230811,145500,144224010,8660,8660,8660,8660,0
|
|
20230811,145400,144224010,8660,8660,8660,8660,0
|
|
20230811,145300,144224010,8660,8650,8660,8650,296
|
|
20230811,145200,141662850,8630,8630,8630,8630,0
|
|
20230811,145100,141662850,8630,8640,8640,8630,30
|
|
20230811,145000,141403940,8650,8650,8650,8650,0
|
|
20230811,144900,141403940,8650,8650,8650,8650,0
|
|
20230811,144800,141403940,8650,8650,8650,8650,0
|
|
20230811,144700,141403940,8650,8650,8650,8650,0
|
|
20230811,144600,141403940,8650,8650,8650,8650,0
|
|
20230811,144500,141403940,8650,8650,8650,8650,0
|
|
20230811,144400,141403940,8650,8650,8650,8650,0
|
|
20230811,144300,141403940,8650,8650,8650,8650,130
|
|
20230811,144200,140279440,8660,8660,8660,8660,1
|
|
20230811,144100,140270780,8650,8650,8650,8650,0
|
|
20230811,144000,140270780,8650,8650,8650,8650,0
|
|
20230811,143900,140270780,8650,8650,8650,8650,0
|
|
20230811,143800,140270780,8650,8650,8650,8650,0
|
|
20230811,143700,140270780,8650,8650,8650,8650,0
|
|
20230811,143600,140270780,8650,8650,8650,8650,0
|
|
20230811,143500,140270780,8650,8650,8650,8650,1
|
|
20230811,143400,140262130,8630,8630,8630,8630,0
|
|
20230811,143300,140262130,8630,8630,8630,8630,0
|
|
20230811,143200,140262130,8630,8640,8640,8630,18
|
|
20230811,143100,140106780,8660,8660,8660,8660,0
|
|
20230811,143000,140106780,8660,8660,8660,8660,0
|
|
20230811,142900,140106780,8660,8660,8660,8660,0
|
|
20230811,142800,140106780,8660,8660,8660,8660,0
|
|
20230811,142700,140106780,8660,8660,8660,8660,0
|
|
20230811,142600,140106780,8660,8660,8660,8660,0
|
|
20230811,142500,140106780,8660,8660,8660,8660,0
|
|
20230811,142400,140106780,8660,8630,8660,8630,3
|
|
20230811,142300,140080860,8670,8670,8670,8670,0
|
|
20230811,142200,140080860,8670,8670,8670,8670,0
|
|
20230811,142100,140080860,8670,8670,8670,8670,0
|
|
20230811,142000,140080860,8670,8670,8670,8670,0
|
|
20230811,141900,140080860,8670,8630,8670,8630,19
|
|
20230811,141800,139916850,8630,8630,8630,8630,0
|
|
20230811,141700,139916850,8630,8630,8630,8630,1
|
|
20230811,141600,139908220,8620,8620,8620,8620,0
|
|
20230811,141500,139908220,8620,8620,8620,8620,0
|
|
20230811,141400,139908220,8620,8660,8660,8620,505
|
|
20230811,141300,135546950,8650,8650,8650,8650,0
|
|
20230811,141200,135546950,8650,8650,8650,8650,0
|
|
20230811,141100,135546950,8650,8650,8650,8650,9
|
|
20230811,141000,135469100,8650,8650,8650,8650,0
|
|
20230811,140900,135469100,8650,8650,8650,8650,0
|
|
20230811,140800,135469100,8650,8650,8650,8650,0
|
|
20230811,140700,135469100,8650,8650,8650,8650,0
|
|
20230811,140600,135469100,8650,8650,8650,8650,90
|
|
20230811,140500,134690600,8660,8660,8660,8660,10
|
|
20230811,140400,134604000,8660,8660,8660,8660,0
|
|
20230811,140300,134604000,8660,8660,8660,8660,0
|
|
20230811,140200,134604000,8660,8660,8660,8660,0
|
|
20230811,140100,134604000,8660,8660,8660,8660,0
|
|
20230811,140000,134604000,8660,8660,8660,8660,0
|
|
20230811,135900,134604000,8660,8660,8660,8660,0
|
|
20230811,135800,134604000,8660,8660,8660,8660,0
|
|
20230811,135700,134604000,8660,8660,8660,8660,0
|
|
20230811,135600,134604000,8660,8660,8660,8660,0
|
|
20230811,135500,134604000,8660,8660,8660,8660,0
|
|
20230811,135400,134604000,8660,8660,8660,8660,0
|
|
20230811,135300,134604000,8660,8660,8660,8660,0
|
|
20230811,135200,134604000,8660,8660,8660,8660,0
|
|
20230811,135100,134604000,8660,8660,8660,8660,0
|
|
20230811,135000,134604000,8660,8660,8660,8660,807
|
|
20230811,134900,127615380,8660,8660,8660,8660,100
|
|
20230811,134800,126749380,8660,8660,8660,8660,0
|
|
20230811,134700,126749380,8660,8660,8660,8660,0
|
|
20230811,134600,126749380,8660,8660,8660,8660,200
|
|
20230811,134500,125017380,8670,8670,8670,8670,0
|
|
20230811,134400,125017380,8670,8660,8670,8660,525
|
|
20230811,134300,120470630,8670,8670,8670,8670,0
|
|
20230811,134200,120470630,8670,8660,8670,8660,296
|
|
20230811,134100,117905260,8660,8660,8660,8660,10
|
|
20230811,134000,117818660,8640,8640,8640,8640,0
|
|
20230811,133900,117818660,8640,8640,8640,8640,0
|
|
20230811,133800,117818660,8640,8640,8640,8640,0
|
|
20230811,133700,117818660,8640,8640,8640,8640,0
|
|
20230811,133600,117818660,8640,8640,8640,8640,0
|
|
20230811,133500,117818660,8640,8650,8650,8640,477
|
|
20230811,133400,113697280,8650,8650,8650,8650,33
|
|
20230811,133300,113411830,8660,8660,8660,8660,0
|
|
20230811,133200,113411830,8660,8660,8660,8660,0
|
|
20230811,133100,113411830,8660,8660,8660,8660,144
|
|
20230811,133000,112164790,8660,8660,8660,8660,0
|
|
20230811,132900,112164790,8660,8660,8660,8660,0
|
|
20230811,132800,112164790,8660,8660,8660,8660,3
|
|
20230811,132700,112138810,8660,8660,8660,8660,20
|
|
20230811,132600,111965610,8660,8660,8660,8660,150
|
|
20230811,132500,110666610,8650,8650,8650,8650,0
|
|
20230811,132400,110666610,8650,8650,8650,8650,0
|
|
20230811,132300,110666610,8650,8650,8650,8650,200
|
|
20230811,132200,108936610,8660,8660,8660,8660,0
|
|
20230811,132100,108936610,8660,8660,8660,8660,0
|
|
20230811,132000,108936610,8660,8660,8660,8660,24
|
|
20230811,131900,108728770,8660,8660,8660,8660,0
|
|
20230811,131800,108728770,8660,8660,8660,8660,224
|
|
20230811,131700,106788930,8670,8670,8670,8670,0
|
|
20230811,131600,106788930,8670,8670,8670,8670,0
|
|
20230811,131500,106788930,8670,8670,8670,8670,5
|
|
20230811,131400,106745580,8670,8670,8670,8670,0
|
|
20230811,131300,106745580,8670,8670,8670,8670,0
|
|
20230811,131200,106745580,8670,8670,8670,8670,0
|
|
20230811,131100,106745580,8670,8670,8670,8670,22
|
|
20230811,131000,106554840,8670,8670,8670,8670,0
|
|
20230811,130900,106554840,8670,8670,8670,8670,0
|
|
20230811,130800,106554840,8670,8670,8670,8670,0
|
|
20230811,130700,106554840,8670,8670,8670,8670,5
|
|
20230811,130600,106511490,8670,8670,8670,8670,0
|
|
20230811,130500,106511490,8670,8670,8670,8670,184
|
|
20230811,130400,104916210,8670,8670,8670,8670,0
|
|
20230811,130300,104916210,8670,8670,8670,8670,0
|
|
20230811,130200,104916210,8670,8670,8670,8670,448
|
|
20230811,130100,101032050,8670,8670,8670,8670,0
|
|
20230811,130000,101032050,8670,8670,8670,8670,0
|
|
20230811,125900,101032050,8670,8670,8670,8670,0
|
|
20230811,125800,101032050,8670,8670,8670,8670,0
|
|
20230811,125700,101032050,8670,8670,8670,8670,0
|
|
20230811,125600,101032050,8670,8670,8670,8670,0
|
|
20230811,125500,101032050,8670,8670,8670,8670,0
|
|
20230811,125400,101032050,8670,8670,8670,8670,0
|
|
20230811,125300,101032050,8670,8670,8670,8670,1
|
|
20230811,125200,101023380,8670,8670,8670,8670,1
|
|
20230811,125100,101014710,8660,8660,8660,8660,0
|
|
20230811,125000,101014710,8660,8660,8660,8660,0
|
|
20230811,124900,101014710,8660,8660,8660,8660,0
|
|
20230811,124800,101014710,8660,8660,8660,8660,0
|
|
20230811,124700,101014710,8660,8660,8660,8660,0
|
|
20230811,124600,101014710,8660,8660,8660,8660,0
|
|
20230811,124500,101014710,8660,8660,8660,8660,0
|
|
20230811,124400,101014710,8660,8660,8660,8660,0
|
|
20230811,124300,101014710,8660,8660,8660,8660,0
|
|
20230811,124200,101014710,8660,8660,8660,8660,0
|
|
20230811,124100,101014710,8660,8660,8660,8660,45
|
|
20230811,124000,100625010,8650,8650,8650,8650,0
|
|
20230811,123900,100625010,8650,8650,8650,8650,0
|
|
20230811,123800,100625010,8650,8650,8650,8650,0
|
|
20230811,123700,100625010,8650,8650,8650,8650,0
|
|
20230811,123600,100625010,8650,8650,8650,8650,0
|
|
20230811,123500,100625010,8650,8650,8650,8650,0
|
|
20230811,123400,100625010,8650,8650,8650,8650,5
|
|
20230811,123300,100581760,8650,8650,8650,8650,0
|
|
20230811,123200,100581760,8650,8650,8650,8650,0
|
|
20230811,123100,100581760,8650,8650,8650,8650,1
|
|
20230811,123000,100573110,8640,8640,8640,8640,0
|
|
20230811,122900,100573110,8640,8640,8640,8640,0
|
|
20230811,122800,100573110,8640,8640,8640,8640,0
|
|
20230811,122700,100573110,8640,8640,8640,8640,0
|
|
20230811,122600,100573110,8640,8640,8640,8640,0
|
|
20230811,122500,100573110,8640,8640,8640,8640,0
|
|
20230811,122400,100573110,8640,8640,8640,8640,0
|
|
20230811,122300,100573110,8640,8640,8640,8640,0
|
|
20230811,122200,100573110,8640,8640,8640,8640,0
|
|
20230811,122100,100573110,8640,8640,8640,8640,0
|
|
20230811,122000,100573110,8640,8640,8640,8640,0
|
|
20230811,121900,100573110,8640,8640,8640,8640,5
|
|
20230811,121800,100529910,8650,8650,8650,8650,0
|
|
20230811,121700,100529910,8650,8650,8650,8650,0
|
|
20230811,121600,100529910,8650,8650,8650,8650,0
|
|
20230811,121500,100529910,8650,8650,8650,8650,0
|
|
20230811,121400,100529910,8650,8650,8650,8650,167
|
|
20230811,121300,99085360,8650,8650,8650,8650,0
|
|
20230811,121200,99085360,8650,8680,8680,8650,55
|
|
20230811,121100,98609010,8680,8680,8680,8680,100
|
|
20230811,121000,97741010,8680,8680,8680,8680,30
|
|
20230811,120900,97480610,8670,8670,8670,8670,0
|
|
20230811,120800,97480610,8670,8670,8670,8670,0
|
|
20230811,120700,97480610,8670,8650,8670,8650,384
|
|
20230811,120600,94153800,8650,8640,8650,8640,3100
|
|
20230811,120500,67341800,8580,8580,8580,8580,0
|
|
20230811,120400,67341800,8580,8580,8580,8580,0
|
|
20230811,120300,67341800,8580,8630,8630,8580,1499
|
|
20230811,120200,54446260,8640,8640,8640,8640,1
|
|
20230811,120100,54437620,8640,8640,8640,8640,0
|
|
20230811,120000,54437620,8640,8640,8640,8640,2
|
|
20230811,115900,54420340,8650,8650,8650,8650,3
|
|
20230811,115800,54394390,8650,8650,8650,8650,300
|
|
20230811,115700,51799390,8620,8620,8620,8620,0
|
|
20230811,115600,51799390,8620,8620,8620,8620,0
|
|
20230811,115500,51799390,8620,8620,8620,8620,0
|
|
20230811,115400,51799390,8620,8620,8620,8620,0
|
|
20230811,115300,51799390,8620,8620,8620,8620,0
|
|
20230811,115200,51799390,8620,8620,8620,8620,0
|
|
20230811,115100,51799390,8620,8620,8620,8620,0
|
|
20230811,115000,51799390,8620,8620,8620,8620,0
|
|
20230811,114900,51799390,8620,8620,8620,8620,0
|
|
20230811,114800,51799390,8620,8620,8620,8620,0
|
|
20230811,114700,51799390,8620,8620,8620,8620,0
|
|
20230811,114600,51799390,8620,8620,8620,8620,0
|
|
20230811,114500,51799390,8620,8620,8620,8620,100
|
|
20230811,114400,50937390,8620,8640,8640,8620,39
|
|
20230811,114300,50601010,8630,8630,8630,8630,0
|
|
20230811,114200,50601010,8630,8630,8630,8630,0
|
|
20230811,114100,50601010,8630,8630,8630,8630,0
|
|
20230811,114000,50601010,8630,8630,8630,8630,0
|
|
20230811,113900,50601010,8630,8630,8630,8630,200
|
|
20230811,113800,48875010,8640,8640,8640,8640,0
|
|
20230811,113700,48875010,8640,8640,8640,8640,300
|
|
20230811,113600,46283010,8640,8640,8640,8640,0
|
|
20230811,113500,46283010,8640,8640,8640,8640,100
|
|
20230811,113400,45419010,8640,8640,8640,8640,2
|
|
20230811,113300,45401730,8620,8620,8620,8620,0
|
|
20230811,113200,45401730,8620,8620,8620,8620,0
|
|
20230811,113100,45401730,8620,8620,8620,8620,0
|
|
20230811,113000,45401730,8620,8620,8620,8620,0
|
|
20230811,112900,45401730,8620,8620,8620,8620,0
|
|
20230811,112800,45401730,8620,8620,8620,8620,0
|
|
20230811,112700,45401730,8620,8620,8620,8620,11
|
|
20230811,112600,45306910,8620,8620,8620,8620,100
|
|
20230811,112500,44444910,8620,8620,8620,8620,0
|
|
20230811,112400,44444910,8620,8620,8620,8620,0
|
|
20230811,112300,44444910,8620,8630,8630,8620,100
|
|
20230811,112200,43582630,8640,8640,8640,8640,0
|
|
20230811,112100,43582630,8640,8640,8640,8640,0
|
|
20230811,112000,43582630,8640,8640,8640,8640,0
|
|
20230811,111900,43582630,8640,8640,8640,8640,0
|
|
20230811,111800,43582630,8640,8640,8640,8640,0
|
|
20230811,111700,43582630,8640,8640,8640,8640,0
|
|
20230811,111600,43582630,8640,8640,8640,8640,0
|
|
20230811,111500,43582630,8640,8640,8640,8640,0
|
|
20230811,111400,43582630,8640,8640,8640,8640,0
|
|
20230811,111300,43582630,8640,8640,8640,8640,0
|
|
20230811,111200,43582630,8640,8640,8640,8640,0
|
|
20230811,111100,43582630,8640,8640,8640,8640,0
|
|
20230811,111000,43582630,8640,8640,8640,8640,0
|
|
20230811,110900,43582630,8640,8640,8640,8640,0
|
|
20230811,110800,43582630,8640,8640,8640,8640,0
|
|
20230811,110700,43582630,8640,8640,8640,8640,1
|
|
20230811,110600,43573990,8640,8640,8640,8640,99
|
|
20230811,110500,42718630,8640,8640,8640,8640,0
|
|
20230811,110400,42718630,8640,8640,8640,8640,1
|
|
20230811,110300,42709990,8650,8650,8650,8650,0
|
|
20230811,110200,42709990,8650,8630,8650,8620,87
|
|
20230811,110100,41958570,8620,8620,8620,8620,0
|
|
20230811,110000,41958570,8620,8620,8620,8620,0
|
|
20230811,105900,41958570,8620,8620,8620,8620,9
|
|
20230811,105800,41880990,8620,8620,8620,8620,1
|
|
20230811,105700,41872370,8650,8650,8650,8650,2
|
|
20230811,105600,41855070,8620,8620,8620,8620,0
|
|
20230811,105500,41855070,8620,8620,8620,8620,3
|
|
20230811,105400,41829210,8650,8650,8650,8650,0
|
|
20230811,105300,41829210,8650,8650,8650,8650,0
|
|
20230811,105200,41829210,8650,8650,8650,8650,0
|
|
20230811,105100,41829210,8650,8650,8650,8650,0
|
|
20230811,105000,41829210,8650,8650,8650,8650,0
|
|
20230811,104900,41829210,8650,8650,8650,8650,0
|
|
20230811,104800,41829210,8650,8650,8650,8650,0
|
|
20230811,104700,41829210,8650,8650,8650,8650,0
|
|
20230811,104600,41829210,8650,8650,8650,8650,0
|
|
20230811,104500,41829210,8650,8650,8650,8650,0
|
|
20230811,104400,41829210,8650,8650,8650,8650,0
|
|
20230811,104300,41829210,8650,8650,8650,8650,1
|
|
20230811,104200,41820560,8610,8610,8610,8610,0
|
|
20230811,104100,41820560,8610,8610,8610,8610,0
|
|
20230811,104000,41820560,8610,8610,8610,8610,0
|
|
20230811,103900,41820560,8610,8620,8620,8610,287
|
|
20230811,103800,39348620,8620,8620,8620,8620,0
|
|
20230811,103700,39348620,8620,8620,8620,8620,0
|
|
20230811,103600,39348620,8620,8630,8630,8620,3
|
|
20230811,103500,39322740,8640,8640,8640,8640,13
|
|
20230811,103400,39210420,8650,8650,8650,8650,10
|
|
20230811,103300,39123920,8650,8650,8650,8650,2
|
|
20230811,103200,39106620,8610,8650,8650,8610,19
|
|
20230811,103100,38942910,8610,8610,8610,8610,200
|
|
20230811,103000,37220910,8610,8650,8650,8610,1076
|
|
20230811,102900,27947410,8650,8650,8650,8650,0
|
|
20230811,102800,27947410,8650,8650,8650,8650,0
|
|
20230811,102700,27947410,8650,8650,8650,8650,0
|
|
20230811,102600,27947410,8650,8650,8650,8650,0
|
|
20230811,102500,27947410,8650,8650,8650,8650,0
|
|
20230811,102400,27947410,8650,8650,8650,8650,0
|
|
20230811,102300,27947410,8650,8650,8650,8650,0
|
|
20230811,102200,27947410,8650,8650,8650,8650,0
|
|
20230811,102100,27947410,8650,8650,8650,8650,0
|
|
20230811,102000,27947410,8650,8650,8650,8650,0
|
|
20230811,101900,27947410,8650,8650,8650,8650,0
|
|
20230811,101800,27947410,8650,8650,8650,8650,0
|
|
20230811,101700,27947410,8650,8650,8650,8650,0
|
|
20230811,101600,27947410,8650,8650,8650,8650,22
|
|
20230811,101500,27757110,8600,8640,8640,8600,25
|
|
20230811,101400,27541920,8650,8650,8650,8650,0
|
|
20230811,101300,27541920,8650,8650,8650,8650,200
|
|
20230811,101200,25811920,8650,8650,8650,8650,0
|
|
20230811,101100,25811920,8650,8650,8650,8650,15
|
|
20230811,101000,25682170,8650,8650,8650,8650,0
|
|
20230811,100900,25682170,8650,8650,8650,8650,100
|
|
20230811,100800,24817170,8650,8650,8650,8650,2
|
|
20230811,100700,24799870,8650,8630,8650,8630,623
|
|
20230811,100600,19417260,8630,8610,8630,8610,15
|
|
20230811,100500,19287890,8610,8610,8610,8610,0
|
|
20230811,100400,19287890,8610,8610,8610,8610,0
|
|
20230811,100300,19287890,8610,8610,8610,8610,0
|
|
20230811,100200,19287890,8610,8610,8610,8610,1
|
|
20230811,100100,19279280,8610,8610,8610,8610,1
|
|
20230811,100000,19270670,8610,8610,8610,8610,0
|
|
20230811,095900,19270670,8610,8610,8610,8610,0
|
|
20230811,095800,19270670,8610,8610,8610,8610,0
|
|
20230811,095700,19270670,8610,8610,8610,8610,0
|
|
20230811,095600,19270670,8610,8610,8610,8610,0
|
|
20230811,095500,19270670,8610,8620,8630,8610,23
|
|
20230811,095400,19072570,8630,8630,8630,8620,7
|
|
20230811,095300,19012180,8610,8630,8630,8610,97
|
|
20230811,095200,18176950,8610,8610,8610,8610,0
|
|
20230811,095100,18176950,8610,8620,8620,8610,41
|
|
20230811,095000,17823620,8630,8630,8630,8630,0
|
|
20230811,094900,17823620,8630,8630,8630,8630,0
|
|
20230811,094800,17823620,8630,8630,8630,8630,0
|
|
20230811,094700,17823620,8630,8630,8630,8630,0
|
|
20230811,094600,17823620,8630,8630,8630,8630,0
|
|
20230811,094500,17823620,8630,8630,8630,8630,0
|
|
20230811,094400,17823620,8630,8630,8630,8630,0
|
|
20230811,094300,17823620,8630,8630,8630,8630,0
|
|
20230811,094200,17823620,8630,8630,8630,8630,0
|
|
20230811,094100,17823620,8630,8630,8630,8630,0
|
|
20230811,094000,17823620,8630,8630,8630,8630,0
|
|
20230811,093900,17823620,8630,8630,8630,8630,0
|
|
20230811,093800,17823620,8630,8630,8630,8630,0
|
|
20230811,093700,17823620,8630,8610,8630,8610,67
|
|
20230811,093600,17246690,8600,8630,8630,8600,572
|
|
20230811,093500,12322850,8630,8630,8630,8630,0
|
|
20230811,093400,12322850,8630,8630,8630,8630,2
|
|
20230811,093300,12305590,8630,8630,8630,8630,0
|
|
20230811,093200,12305590,8630,8630,8630,8630,0
|
|
20230811,093100,12305590,8630,8630,8630,8630,79
|
|
20230811,093000,11623820,8630,8630,8630,8630,19
|
|
20230811,092900,11459850,8630,8630,8630,8630,20
|
|
20230811,092800,11287250,8630,8630,8630,8630,25
|
|
20230811,092700,11071500,8640,8640,8640,8630,8
|
|
20230811,092600,11002390,8640,8640,8640,8640,2
|
|
20230811,092500,10985110,8630,8630,8630,8630,2
|
|
20230811,092400,10967850,8650,8650,8650,8650,3
|
|
20230811,092300,10941900,8650,8650,8650,8650,0
|
|
20230811,092200,10941900,8650,8640,8650,8640,2
|
|
20230811,092100,10924610,8640,8640,8640,8640,32
|
|
20230811,092000,10648130,8640,8630,8640,8600,61
|
|
20230811,091900,10122680,8620,8620,8620,8620,8
|
|
20230811,091800,10053720,8630,8630,8630,8630,2
|
|
20230811,091700,10036460,8620,8630,8630,8620,6
|
|
20230811,091600,9984710,8640,8640,8640,8640,0
|
|
20230811,091500,9984710,8640,8640,8640,8640,4
|
|
20230811,091400,9950150,8630,8630,8630,8630,0
|
|
20230811,091300,9950150,8630,8630,8630,8630,25
|
|
20230811,091200,9734400,8620,8620,8620,8620,135
|
|
20230811,091100,8570700,8620,8620,8620,8620,5
|
|
20230811,091000,8527600,8610,8610,8610,8610,0
|
|
20230811,090900,8527600,8610,8600,8610,8600,309
|
|
20230811,090800,5869910,8600,8590,8600,8590,108
|
|
20230811,090700,4941990,8600,8600,8600,8600,1
|
|
20230811,090600,4933390,8600,8600,8600,8600,0
|
|
20230811,090500,4933390,8600,8600,8600,8600,0
|
|
20230811,090400,4933390,8600,8600,8600,8600,0
|
|
20230811,090300,4933390,8600,8600,8600,8600,101
|
|
20230811,090200,4064790,8600,8600,8600,8600,276
|
|
20230811,090100,1691190,8600,8600,8600,8600,9
|
|
20230811,090000,1613790,8610,8630,8630,8610,187
|