685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,202200,107516370,7060,7060,7060,7060,125
|
|
20230811,202100,107516370,7060,7060,7060,7060,0
|
|
20230811,202000,107516370,7060,7060,7060,7060,0
|
|
20230811,201900,107516370,7060,7060,7060,7060,0
|
|
20230811,201800,107516370,7060,7060,7060,7060,0
|
|
20230811,201700,107516370,7060,7060,7060,7060,0
|
|
20230811,201600,107516370,7060,7060,7060,7060,0
|
|
20230811,201500,107516370,7060,7060,7060,7060,0
|
|
20230811,201400,107516370,7060,7060,7060,7060,0
|
|
20230811,201300,107516370,7060,7060,7060,7060,0
|
|
20230811,201200,107516370,7060,7060,7060,7060,0
|
|
20230811,201100,107516370,7060,7060,7060,7060,0
|
|
20230811,201000,107516370,7060,7060,7060,7060,0
|
|
20230811,200900,107516370,7060,7060,7060,7060,0
|
|
20230811,200800,107516370,7060,7060,7060,7060,0
|
|
20230811,200700,107516370,7060,7060,7060,7060,0
|
|
20230811,200600,107516370,7060,7060,7060,7060,0
|
|
20230811,200500,107516370,7060,7060,7060,7060,0
|
|
20230811,200400,107516370,7060,7060,7060,7060,0
|
|
20230811,200300,107516370,7060,7060,7060,7060,0
|
|
20230811,200200,107516370,7060,7060,7060,7060,0
|
|
20230811,200100,107516370,7060,7060,7060,7060,0
|
|
20230811,200000,107516370,7060,7060,7060,7060,0
|
|
20230811,195900,107516370,7060,7060,7060,7060,0
|
|
20230811,195800,107516370,7060,7060,7060,7060,0
|
|
20230811,195700,107516370,7060,7060,7060,7060,0
|
|
20230811,195600,107516370,7060,7060,7060,7060,0
|
|
20230811,195500,107516370,7060,7060,7060,7060,0
|
|
20230811,195400,107516370,7060,7060,7060,7060,0
|
|
20230811,195300,107516370,7060,7060,7060,7060,0
|
|
20230811,195200,107516370,7060,7060,7060,7060,125
|
|
20230811,195100,107516370,7060,7060,7060,7060,0
|
|
20230811,195000,107516370,7060,7060,7060,7060,0
|
|
20230811,194900,107516370,7060,7060,7060,7060,0
|
|
20230811,194800,107516370,7060,7060,7060,7060,0
|
|
20230811,194700,107516370,7060,7060,7060,7060,0
|
|
20230811,194600,107516370,7060,7060,7060,7060,0
|
|
20230811,194500,107516370,7060,7060,7060,7060,0
|
|
20230811,194400,107516370,7060,7060,7060,7060,0
|
|
20230811,194300,107516370,7060,7060,7060,7060,0
|
|
20230811,194200,107516370,7060,7060,7060,7060,0
|
|
20230811,194100,107516370,7060,7060,7060,7060,0
|
|
20230811,194000,107516370,7060,7060,7060,7060,0
|
|
20230811,193900,107516370,7060,7060,7060,7060,0
|
|
20230811,193800,107516370,7060,7060,7060,7060,0
|
|
20230811,193700,107516370,7060,7060,7060,7060,0
|
|
20230811,193600,107516370,7060,7060,7060,7060,0
|
|
20230811,193500,107516370,7060,7060,7060,7060,0
|
|
20230811,193400,107516370,7060,7060,7060,7060,0
|
|
20230811,193300,107516370,7060,7060,7060,7060,0
|
|
20230811,193200,107516370,7060,7060,7060,7060,0
|
|
20230811,193100,107516370,7060,7060,7060,7060,0
|
|
20230811,193000,107516370,7060,7060,7060,7060,0
|
|
20230811,192900,107516370,7060,7060,7060,7060,0
|
|
20230811,192800,107516370,7060,7060,7060,7060,0
|
|
20230811,192700,107516370,7060,7060,7060,7060,0
|
|
20230811,192600,107516370,7060,7060,7060,7060,0
|
|
20230811,192500,107516370,7060,7060,7060,7060,0
|
|
20230811,192400,107516370,7060,7060,7060,7060,0
|
|
20230811,192300,107516370,7060,7060,7060,7060,0
|
|
20230811,192200,107516370,7060,7060,7060,7060,125
|
|
20230811,192100,107516370,7060,7060,7060,7060,0
|
|
20230811,192000,107516370,7060,7060,7060,7060,0
|
|
20230811,191900,107516370,7060,7060,7060,7060,0
|
|
20230811,191800,107516370,7060,7060,7060,7060,0
|
|
20230811,191700,107516370,7060,7060,7060,7060,0
|
|
20230811,191600,107516370,7060,7060,7060,7060,0
|
|
20230811,191500,107516370,7060,7060,7060,7060,0
|
|
20230811,191400,107516370,7060,7060,7060,7060,0
|
|
20230811,191300,107516370,7060,7060,7060,7060,0
|
|
20230811,191200,107516370,7060,7060,7060,7060,0
|
|
20230811,191100,107516370,7060,7060,7060,7060,0
|
|
20230811,191000,107516370,7060,7060,7060,7060,0
|
|
20230811,190900,107516370,7060,7060,7060,7060,0
|
|
20230811,190800,107516370,7060,7060,7060,7060,0
|
|
20230811,190700,107516370,7060,7060,7060,7060,0
|
|
20230811,190600,107516370,7060,7060,7060,7060,0
|
|
20230811,190500,107516370,7060,7060,7060,7060,0
|
|
20230811,190400,107516370,7060,7060,7060,7060,0
|
|
20230811,190300,107516370,7060,7060,7060,7060,0
|
|
20230811,190200,107516370,7060,7060,7060,7060,0
|
|
20230811,190100,107516370,7060,7060,7060,7060,0
|
|
20230811,190000,107516370,7060,7060,7060,7060,0
|
|
20230811,185900,107516370,7060,7060,7060,7060,0
|
|
20230811,185800,107516370,7060,7060,7060,7060,0
|
|
20230811,185700,107516370,7060,7060,7060,7060,0
|
|
20230811,185600,107516370,7060,7060,7060,7060,0
|
|
20230811,185500,107516370,7060,7060,7060,7060,0
|
|
20230811,185400,107516370,7060,7060,7060,7060,0
|
|
20230811,185300,107516370,7060,7060,7060,7060,0
|
|
20230811,185200,107516370,7060,7060,7060,7060,125
|
|
20230811,185100,107516370,7060,7060,7060,7060,0
|
|
20230811,185000,107516370,7060,7060,7060,7060,0
|
|
20230811,184900,107516370,7060,7060,7060,7060,0
|
|
20230811,184800,107516370,7060,7060,7060,7060,0
|
|
20230811,184700,107516370,7060,7060,7060,7060,0
|
|
20230811,184600,107516370,7060,7060,7060,7060,0
|
|
20230811,184500,107516370,7060,7060,7060,7060,0
|
|
20230811,184400,107516370,7060,7060,7060,7060,0
|
|
20230811,184300,107516370,7060,7060,7060,7060,0
|
|
20230811,184200,107516370,7060,7060,7060,7060,0
|
|
20230811,184100,107516370,7060,7060,7060,7060,0
|
|
20230811,184000,107516370,7060,7060,7060,7060,0
|
|
20230811,183900,107516370,7060,7060,7060,7060,0
|
|
20230811,183800,107516370,7060,7060,7060,7060,0
|
|
20230811,183700,107516370,7060,7060,7060,7060,0
|
|
20230811,183600,107516370,7060,7060,7060,7060,0
|
|
20230811,183500,107516370,7060,7060,7060,7060,0
|
|
20230811,183400,107516370,7060,7060,7060,7060,0
|
|
20230811,183300,107516370,7060,7060,7060,7060,0
|
|
20230811,183200,107516370,7060,7060,7060,7060,0
|
|
20230811,183100,107516370,7060,7060,7060,7060,0
|
|
20230811,183000,107516370,7060,7060,7060,7060,0
|
|
20230811,182900,107516370,7060,7060,7060,7060,0
|
|
20230811,182800,107516370,7060,7060,7060,7060,0
|
|
20230811,182700,107516370,7060,7060,7060,7060,0
|
|
20230811,182600,107516370,7060,7060,7060,7060,0
|
|
20230811,182500,107516370,7060,7060,7060,7060,0
|
|
20230811,182400,107516370,7060,7060,7060,7060,0
|
|
20230811,182300,107516370,7060,7060,7060,7060,0
|
|
20230811,182200,107516370,7060,7060,7060,7060,125
|
|
20230811,182100,107516370,7060,7060,7060,7060,0
|
|
20230811,182000,107516370,7060,7060,7060,7060,0
|
|
20230811,181900,107516370,7060,7060,7060,7060,0
|
|
20230811,181800,107516370,7060,7060,7060,7060,0
|
|
20230811,181700,107516370,7060,7060,7060,7060,0
|
|
20230811,181600,107516370,7060,7060,7060,7060,0
|
|
20230811,181500,107516370,7060,7060,7060,7060,0
|
|
20230811,181400,107516370,7060,7060,7060,7060,0
|
|
20230811,181300,107516370,7060,7060,7060,7060,0
|
|
20230811,181200,107516370,7060,7060,7060,7060,0
|
|
20230811,181100,107516370,7060,7060,7060,7060,0
|
|
20230811,181000,107516370,7060,7060,7060,7060,0
|
|
20230811,180900,107516370,7060,7060,7060,7060,0
|
|
20230811,180800,107516370,7060,7060,7060,7060,0
|
|
20230811,180700,107516370,7060,7060,7060,7060,0
|
|
20230811,180600,107516370,7060,7060,7060,7060,0
|
|
20230811,180500,107516370,7060,7060,7060,7060,0
|
|
20230811,180400,107516370,7060,7060,7060,7060,0
|
|
20230811,180300,107516370,7060,7060,7060,7060,0
|
|
20230811,180200,107516370,7060,7060,7060,7060,0
|
|
20230811,180100,107516370,7060,7060,7060,7060,0
|
|
20230811,180000,107516370,7060,7060,7060,7060,0
|
|
20230811,175900,107516370,7060,7060,7060,7060,0
|
|
20230811,175800,107516370,7060,7060,7060,7060,0
|
|
20230811,175700,107516370,7060,7060,7060,7060,0
|
|
20230811,175600,107516370,7060,7060,7060,7060,0
|
|
20230811,175500,107516370,7060,7060,7060,7060,0
|
|
20230811,175400,107516370,7060,7060,7060,7060,0
|
|
20230811,175300,107516370,7060,7060,7060,7060,0
|
|
20230811,175200,107516370,7060,7060,7060,7060,125
|
|
20230811,175100,107516370,7060,7060,7060,7060,0
|
|
20230811,175000,107516370,7060,7060,7060,7060,0
|
|
20230811,174900,107516370,7060,7060,7060,7060,0
|
|
20230811,174800,107516370,7060,7060,7060,7060,0
|
|
20230811,174700,107516370,7060,7060,7060,7060,0
|
|
20230811,174600,107516370,7060,7060,7060,7060,0
|
|
20230811,174500,107516370,7060,7060,7060,7060,0
|
|
20230811,174400,107516370,7060,7060,7060,7060,0
|
|
20230811,174300,107516370,7060,7060,7060,7060,0
|
|
20230811,174200,107516370,7060,7060,7060,7060,0
|
|
20230811,174100,107516370,7060,7060,7060,7060,0
|
|
20230811,174000,107516370,7060,7060,7060,7060,0
|
|
20230811,173900,107516370,7060,7060,7060,7060,0
|
|
20230811,173800,107516370,7060,7060,7060,7060,0
|
|
20230811,173700,107516370,7060,7060,7060,7060,0
|
|
20230811,173600,107516370,7060,7060,7060,7060,0
|
|
20230811,173500,107516370,7060,7060,7060,7060,0
|
|
20230811,173400,107516370,7060,7060,7060,7060,0
|
|
20230811,173300,107516370,7060,7060,7060,7060,0
|
|
20230811,173200,107516370,7060,7060,7060,7060,0
|
|
20230811,173100,107516370,7060,7060,7060,7060,0
|
|
20230811,173000,107516370,7060,7060,7060,7060,0
|
|
20230811,172900,107516370,7060,7060,7060,7060,0
|
|
20230811,172800,107516370,7060,7060,7060,7060,0
|
|
20230811,172700,107516370,7060,7060,7060,7060,0
|
|
20230811,172600,107516370,7060,7060,7060,7060,0
|
|
20230811,172500,107516370,7060,7060,7060,7060,0
|
|
20230811,172400,107516370,7060,7060,7060,7060,0
|
|
20230811,172300,107516370,7060,7060,7060,7060,0
|
|
20230811,172200,107516370,7060,7060,7060,7060,125
|
|
20230811,172100,107516370,7060,7060,7060,7060,0
|
|
20230811,172000,107516370,7060,7060,7060,7060,0
|
|
20230811,171900,107516370,7060,7060,7060,7060,0
|
|
20230811,171800,107516370,7060,7060,7060,7060,0
|
|
20230811,171700,107516370,7060,7060,7060,7060,0
|
|
20230811,171600,107516370,7060,7060,7060,7060,0
|
|
20230811,171500,107516370,7060,7060,7060,7060,0
|
|
20230811,171400,107516370,7060,7060,7060,7060,0
|
|
20230811,171300,107516370,7060,7060,7060,7060,0
|
|
20230811,171200,107516370,7060,7060,7060,7060,0
|
|
20230811,171100,107516370,7060,7060,7060,7060,0
|
|
20230811,171000,107516370,7060,7060,7060,7060,0
|
|
20230811,170900,107516370,7060,7060,7060,7060,0
|
|
20230811,170800,107516370,7060,7060,7060,7060,0
|
|
20230811,170700,107516370,7060,7060,7060,7060,0
|
|
20230811,170600,107516370,7060,7060,7060,7060,0
|
|
20230811,170500,107516370,7060,7060,7060,7060,0
|
|
20230811,170400,107516370,7060,7060,7060,7060,0
|
|
20230811,170300,107516370,7060,7060,7060,7060,0
|
|
20230811,170200,107516370,7060,7060,7060,7060,0
|
|
20230811,170100,107516370,7060,7060,7060,7060,0
|
|
20230811,170000,107516370,7060,7060,7060,7060,0
|
|
20230811,165900,107516370,7060,7060,7060,7060,0
|
|
20230811,165800,107516370,7060,7060,7060,7060,0
|
|
20230811,165700,107516370,7060,7060,7060,7060,0
|
|
20230811,165600,107516370,7060,7060,7060,7060,0
|
|
20230811,165500,107516370,7060,7060,7060,7060,0
|
|
20230811,165400,107516370,7060,7060,7060,7060,0
|
|
20230811,165300,107516370,7060,7060,7060,7060,0
|
|
20230811,165200,107516370,7060,7060,7060,7060,125
|
|
20230811,165100,107516370,7060,7060,7060,7060,0
|
|
20230811,165000,107516370,7060,7060,7060,7060,0
|
|
20230811,164900,107516370,7060,7060,7060,7060,0
|
|
20230811,164800,107516370,7060,7060,7060,7060,0
|
|
20230811,164700,107516370,7060,7060,7060,7060,0
|
|
20230811,164600,107516370,7060,7060,7060,7060,0
|
|
20230811,164500,107516370,7060,7060,7060,7060,0
|
|
20230811,164400,107516370,7060,7060,7060,7060,0
|
|
20230811,164300,107516370,7060,7060,7060,7060,0
|
|
20230811,164200,107516370,7060,7060,7060,7060,0
|
|
20230811,164100,107516370,7060,7060,7060,7060,0
|
|
20230811,164000,107516370,7060,7060,7060,7060,0
|
|
20230811,163900,107516370,7060,7060,7060,7060,0
|
|
20230811,163800,107516370,7060,7060,7060,7060,0
|
|
20230811,163700,107516370,7060,7060,7060,7060,0
|
|
20230811,163600,107516370,7060,7060,7060,7060,0
|
|
20230811,163500,107516370,7060,7060,7060,7060,0
|
|
20230811,163400,107516370,7060,7060,7060,7060,0
|
|
20230811,163300,107516370,7060,7060,7060,7060,0
|
|
20230811,163200,107516370,7060,7060,7060,7060,0
|
|
20230811,163100,107516370,7060,7060,7060,7060,0
|
|
20230811,163000,107516370,7060,7060,7060,7060,0
|
|
20230811,162900,107516370,7060,7060,7060,7060,0
|
|
20230811,162800,107516370,7060,7060,7060,7060,0
|
|
20230811,162700,107516370,7060,7060,7060,7060,0
|
|
20230811,162600,107516370,7060,7060,7060,7060,0
|
|
20230811,162500,107516370,7060,7060,7060,7060,0
|
|
20230811,162400,107516370,7060,7060,7060,7060,0
|
|
20230811,162300,107516370,7060,7060,7060,7060,0
|
|
20230811,162200,107516370,7060,7060,7060,7060,125
|
|
20230811,162100,107516370,7060,7060,7060,7060,0
|
|
20230811,162000,107516370,7060,7060,7060,7060,0
|
|
20230811,161900,107516370,7060,7060,7060,7060,0
|
|
20230811,161800,107516370,7060,7060,7060,7060,0
|
|
20230811,161700,107516370,7060,7060,7060,7060,0
|
|
20230811,161600,107516370,7060,7060,7060,7060,0
|
|
20230811,161500,107516370,7060,7060,7060,7060,0
|
|
20230811,161400,107516370,7060,7060,7060,7060,0
|
|
20230811,161300,107516370,7060,7060,7060,7060,0
|
|
20230811,161200,107516370,7060,7060,7060,7060,0
|
|
20230811,161100,107516370,7060,7060,7060,7060,0
|
|
20230811,161000,107516370,7060,7060,7060,7060,0
|
|
20230811,160900,107516370,7060,7060,7060,7060,0
|
|
20230811,160800,107516370,7060,7060,7060,7060,0
|
|
20230811,160700,107516370,7060,7060,7060,7060,0
|
|
20230811,160600,107516370,7060,7060,7060,7060,0
|
|
20230811,160500,107516370,7060,7060,7060,7060,0
|
|
20230811,160400,107516370,7060,7060,7060,7060,0
|
|
20230811,160300,107516370,7060,7060,7060,7060,0
|
|
20230811,160200,107516370,7060,7060,7060,7060,0
|
|
20230811,160100,107516370,7060,7060,7060,7060,0
|
|
20230811,160000,107516370,7060,7060,7060,7060,0
|
|
20230811,155900,107516370,7060,7060,7060,7060,0
|
|
20230811,155800,107516370,7060,7060,7060,7060,0
|
|
20230811,155700,107516370,7060,7060,7060,7060,0
|
|
20230811,155600,107516370,7060,7060,7060,7060,0
|
|
20230811,155500,107516370,7060,7060,7060,7060,0
|
|
20230811,155400,107516370,7060,7060,7060,7060,0
|
|
20230811,155300,107516370,7060,7060,7060,7060,0
|
|
20230811,155200,107516370,7060,7060,7060,7060,125
|
|
20230811,155100,107516370,7060,7060,7060,7060,0
|
|
20230811,155000,107516370,7060,7060,7060,7060,0
|
|
20230811,154900,107516370,7060,7060,7060,7060,0
|
|
20230811,154800,107516370,7060,7060,7060,7060,0
|
|
20230811,154700,107516370,7060,7060,7060,7060,0
|
|
20230811,154600,107516370,7060,7060,7060,7060,0
|
|
20230811,154500,107516370,7060,7060,7060,7060,0
|
|
20230811,154400,107516370,7060,7060,7060,7060,0
|
|
20230811,154300,107516370,7060,7060,7060,7060,0
|
|
20230811,154200,107516370,7060,7060,7060,7060,0
|
|
20230811,154100,107516370,7060,7060,7060,7060,0
|
|
20230811,154000,107516370,7060,7060,7060,7060,0
|
|
20230811,153900,107516370,7060,7060,7060,7060,0
|
|
20230811,153800,107516370,7060,7060,7060,7060,0
|
|
20230811,153700,107516370,7060,7060,7060,7060,0
|
|
20230811,153600,107516370,7060,7060,7060,7060,0
|
|
20230811,153500,107516370,7060,7060,7060,7060,0
|
|
20230811,153400,107516370,7060,7060,7060,7060,0
|
|
20230811,153300,107516370,7060,7060,7060,7060,0
|
|
20230811,153200,107516370,7060,7060,7060,7060,0
|
|
20230811,153100,107516370,7060,7060,7060,7060,0
|
|
20230811,153000,107516370,7060,7060,7060,7060,125
|
|
20230811,152900,106633870,7000,7000,7000,7000,0
|
|
20230811,152800,106633870,7000,7000,7000,7000,0
|
|
20230811,152700,106633870,7000,7000,7000,7000,0
|
|
20230811,152600,106633870,7000,7000,7000,7000,0
|
|
20230811,152500,106633870,7000,7000,7000,7000,0
|
|
20230811,152400,106633870,7000,7000,7000,7000,0
|
|
20230811,152300,106633870,7000,7000,7000,7000,0
|
|
20230811,152200,106633870,7000,7000,7000,7000,0
|
|
20230811,152100,106633870,7000,7000,7000,7000,0
|
|
20230811,152000,106633870,7000,7000,7000,7000,0
|
|
20230811,151900,106633870,7000,7000,7000,7000,2
|
|
20230811,151800,106619870,7060,7000,7060,7000,7
|
|
20230811,151700,106570560,7060,7050,7060,7000,63
|
|
20230811,151600,106127480,7060,7050,7060,7040,3
|
|
20230811,151500,106106330,7040,7030,7040,7030,28
|
|
20230811,151400,105909230,7040,7040,7040,7040,1
|
|
20230811,151300,105902190,7000,7050,7050,7000,51
|
|
20230811,151200,105545140,7000,7000,7050,7000,26
|
|
20230811,151100,105363090,7060,7060,7060,7060,0
|
|
20230811,151000,105363090,7060,7060,7060,7060,1
|
|
20230811,150900,105356030,7000,7010,7050,7000,34
|
|
20230811,150800,105117630,7010,7010,7010,7010,0
|
|
20230811,150700,105117630,7010,7010,7010,7010,25
|
|
20230811,150600,104942380,7010,7010,7010,7010,0
|
|
20230811,150500,104942380,7010,7010,7010,7010,0
|
|
20230811,150400,104942380,7010,7010,7010,7010,0
|
|
20230811,150300,104942380,7010,7020,7060,7010,1159
|
|
20230811,150200,96789530,7020,7020,7020,7020,1
|
|
20230811,150100,96782510,7010,7030,7030,7010,31
|
|
20230811,150000,96564600,7020,7020,7020,7020,0
|
|
20230811,145900,96564600,7020,7020,7020,7020,0
|
|
20230811,145800,96564600,7020,7020,7020,7020,1
|
|
20230811,145700,96557580,7030,7030,7030,7030,0
|
|
20230811,145600,96557580,7030,7030,7030,7030,0
|
|
20230811,145500,96557580,7030,7030,7030,7030,0
|
|
20230811,145400,96557580,7030,7030,7030,7030,3
|
|
20230811,145300,96536490,7030,7030,7030,7030,0
|
|
20230811,145200,96536490,7030,7030,7030,7030,12
|
|
20230811,145100,96452130,7030,7030,7030,7030,4
|
|
20230811,145000,96424010,7010,7010,7010,7010,0
|
|
20230811,144900,96424010,7010,7010,7010,7010,0
|
|
20230811,144800,96424010,7010,7010,7010,7010,2
|
|
20230811,144700,96409990,7030,7030,7030,7030,0
|
|
20230811,144600,96409990,7030,7030,7030,7030,0
|
|
20230811,144500,96409990,7030,7030,7030,7030,0
|
|
20230811,144400,96409990,7030,7030,7030,7030,0
|
|
20230811,144300,96409990,7030,7030,7030,7030,0
|
|
20230811,144200,96409990,7030,7030,7030,7030,0
|
|
20230811,144100,96409990,7030,7030,7030,7030,0
|
|
20230811,144000,96409990,7030,7030,7030,7030,0
|
|
20230811,143900,96409990,7030,7030,7030,7030,64
|
|
20230811,143800,95960070,7030,7030,7030,7030,0
|
|
20230811,143700,95960070,7030,7030,7030,7030,0
|
|
20230811,143600,95960070,7030,7030,7030,7030,1
|
|
20230811,143500,95953040,7030,7030,7030,7030,0
|
|
20230811,143400,95953040,7030,7030,7030,7030,0
|
|
20230811,143300,95953040,7030,7030,7030,7030,0
|
|
20230811,143200,95953040,7030,7030,7030,7030,0
|
|
20230811,143100,95953040,7030,7040,7040,7020,100
|
|
20230811,143000,95251000,7020,7020,7020,7020,0
|
|
20230811,142900,95251000,7020,7020,7020,7020,208
|
|
20230811,142800,93790840,7020,7020,7020,7020,7
|
|
20230811,142700,93741700,7010,7010,7010,7010,0
|
|
20230811,142600,93741700,7010,7010,7010,7010,148
|
|
20230811,142500,92704220,7010,7010,7010,7010,0
|
|
20230811,142400,92704220,7010,7010,7010,7010,0
|
|
20230811,142300,92704220,7010,7010,7010,7010,0
|
|
20230811,142200,92704220,7010,7010,7010,7010,0
|
|
20230811,142100,92704220,7010,7010,7010,7010,6
|
|
20230811,142000,92662160,7010,7010,7010,7010,50
|
|
20230811,141900,92311660,7010,7010,7010,7010,3
|
|
20230811,141800,92290630,7010,7010,7010,7010,7
|
|
20230811,141700,92241560,7010,7010,7010,7010,0
|
|
20230811,141600,92241560,7010,7010,7010,7010,32
|
|
20230811,141500,92017240,7010,7010,7010,7010,10
|
|
20230811,141400,91947140,7010,7010,7010,7010,0
|
|
20230811,141300,91947140,7010,7010,7010,7010,0
|
|
20230811,141200,91947140,7010,7010,7010,7010,0
|
|
20230811,141100,91947140,7010,7010,7010,7010,0
|
|
20230811,141000,91947140,7010,7010,7010,7010,0
|
|
20230811,140900,91947140,7010,7010,7010,7010,0
|
|
20230811,140800,91947140,7010,7010,7010,7010,1
|
|
20230811,140700,91940130,7010,7010,7010,7010,0
|
|
20230811,140600,91940130,7010,7010,7010,7010,0
|
|
20230811,140500,91940130,7010,7010,7010,7010,0
|
|
20230811,140400,91940130,7010,7010,7010,7010,0
|
|
20230811,140300,91940130,7010,7010,7010,7010,0
|
|
20230811,140200,91940130,7010,7010,7010,7010,0
|
|
20230811,140100,91940130,7010,7010,7010,7010,0
|
|
20230811,140000,91940130,7010,7010,7010,7010,0
|
|
20230811,135900,91940130,7010,7010,7010,7010,0
|
|
20230811,135800,91940130,7010,7010,7010,7010,0
|
|
20230811,135700,91940130,7010,7010,7010,7010,0
|
|
20230811,135600,91940130,7010,7010,7010,7010,0
|
|
20230811,135500,91940130,7010,7010,7010,7010,0
|
|
20230811,135400,91940130,7010,7020,7020,7010,820
|
|
20230811,135300,86185140,7010,7010,7010,7010,0
|
|
20230811,135200,86185140,7010,7010,7010,7010,0
|
|
20230811,135100,86185140,7010,7010,7010,7010,0
|
|
20230811,135000,86185140,7010,7010,7010,7010,0
|
|
20230811,134900,86185140,7010,7010,7010,7010,0
|
|
20230811,134800,86185140,7010,7010,7010,7010,0
|
|
20230811,134700,86185140,7010,7010,7010,7010,0
|
|
20230811,134600,86185140,7010,7010,7010,7010,0
|
|
20230811,134500,86185140,7010,7010,7010,7010,0
|
|
20230811,134400,86185140,7010,7010,7010,7010,0
|
|
20230811,134300,86185140,7010,7010,7010,7010,0
|
|
20230811,134200,86185140,7010,7010,7010,7010,0
|
|
20230811,134100,86185140,7010,7010,7010,7010,0
|
|
20230811,134000,86185140,7010,7010,7010,7010,0
|
|
20230811,133900,86185140,7010,7010,7010,7010,0
|
|
20230811,133800,86185140,7010,7010,7010,7010,0
|
|
20230811,133700,86185140,7010,7010,7010,7010,1
|
|
20230811,133600,86178130,7020,7020,7020,7020,0
|
|
20230811,133500,86178130,7020,7020,7020,7020,1
|
|
20230811,133400,86171110,7030,7030,7030,7030,0
|
|
20230811,133300,86171110,7030,7030,7030,7030,0
|
|
20230811,133200,86171110,7030,7030,7030,7030,2
|
|
20230811,133100,86157050,7030,7020,7030,7020,7
|
|
20230811,133000,86107900,7020,7020,7020,7020,0
|
|
20230811,132900,86107900,7020,7020,7020,7020,0
|
|
20230811,132800,86107900,7020,7020,7020,7020,3
|
|
20230811,132700,86086840,7020,7020,7020,7020,0
|
|
20230811,132600,86086840,7020,7020,7020,7020,0
|
|
20230811,132500,86086840,7020,7020,7020,7020,6
|
|
20230811,132400,86044720,7020,7020,7020,7020,0
|
|
20230811,132300,86044720,7020,7020,7020,7020,0
|
|
20230811,132200,86044720,7020,7020,7020,7020,3
|
|
20230811,132100,86023660,7020,7020,7020,7020,0
|
|
20230811,132000,86023660,7020,7020,7020,7020,0
|
|
20230811,131900,86023660,7020,7020,7020,7020,3
|
|
20230811,131800,86002600,7020,7020,7020,7020,0
|
|
20230811,131700,86002600,7020,7020,7020,7020,0
|
|
20230811,131600,86002600,7020,7020,7020,7020,0
|
|
20230811,131500,86002600,7020,7020,7020,7020,0
|
|
20230811,131400,86002600,7020,7020,7020,7020,0
|
|
20230811,131300,86002600,7020,7020,7020,7020,0
|
|
20230811,131200,86002600,7020,7020,7020,7020,1
|
|
20230811,131100,85995580,7020,7020,7020,7020,0
|
|
20230811,131000,85995580,7020,7020,7020,7020,0
|
|
20230811,130900,85995580,7020,7020,7020,7020,1
|
|
20230811,130800,85988560,7030,7030,7030,7030,0
|
|
20230811,130700,85988560,7030,7030,7030,7030,0
|
|
20230811,130600,85988560,7030,7030,7030,7030,0
|
|
20230811,130500,85988560,7030,7030,7030,7030,0
|
|
20230811,130400,85988560,7030,7030,7030,7030,0
|
|
20230811,130300,85988560,7030,7030,7030,7030,0
|
|
20230811,130200,85988560,7030,7030,7030,7030,0
|
|
20230811,130100,85988560,7030,7030,7030,7030,50
|
|
20230811,130000,85637060,7010,7010,7010,7010,0
|
|
20230811,125900,85637060,7010,7010,7030,7010,402
|
|
20230811,125800,82816040,7030,7030,7030,7030,1
|
|
20230811,125700,82809010,7030,7030,7030,7030,0
|
|
20230811,125600,82809010,7030,7030,7030,7030,0
|
|
20230811,125500,82809010,7030,7030,7030,7030,0
|
|
20230811,125400,82809010,7030,7030,7030,7030,2
|
|
20230811,125300,82794950,7030,7010,7030,7010,600
|
|
20230811,125200,78582950,7030,7030,7030,7020,57
|
|
20230811,125100,78182500,7040,7030,7040,7030,105
|
|
20230811,125000,77444340,7030,7030,7030,7030,0
|
|
20230811,124900,77444340,7030,7030,7030,7030,0
|
|
20230811,124800,77444340,7030,7030,7030,7030,3
|
|
20230811,124700,77423250,7030,7030,7030,7030,0
|
|
20230811,124600,77423250,7030,7030,7030,7030,0
|
|
20230811,124500,77423250,7030,7030,7030,7030,0
|
|
20230811,124400,77423250,7030,7030,7030,7030,0
|
|
20230811,124300,77423250,7030,7030,7030,7030,0
|
|
20230811,124200,77423250,7030,7030,7030,7030,0
|
|
20230811,124100,77423250,7030,7030,7030,7030,0
|
|
20230811,124000,77423250,7030,7030,7030,7030,28
|
|
20230811,123900,77226410,7040,7040,7040,7040,0
|
|
20230811,123800,77226410,7040,7040,7040,7040,10
|
|
20230811,123700,77156010,7040,7040,7040,7040,0
|
|
20230811,123600,77156010,7040,7040,7040,7040,0
|
|
20230811,123500,77156010,7040,7040,7040,7040,1
|
|
20230811,123400,77148970,7030,7040,7040,7030,66
|
|
20230811,123300,76684340,7040,7040,7040,7040,0
|
|
20230811,123200,76684340,7040,7040,7040,7040,0
|
|
20230811,123100,76684340,7040,7040,7040,7040,0
|
|
20230811,123000,76684340,7040,7040,7040,7040,0
|
|
20230811,122900,76684340,7040,7040,7040,7040,1
|
|
20230811,122800,76677300,7040,7040,7040,7040,0
|
|
20230811,122700,76677300,7040,7040,7040,7040,0
|
|
20230811,122600,76677300,7040,7040,7040,7040,0
|
|
20230811,122500,76677300,7040,7040,7040,7040,0
|
|
20230811,122400,76677300,7040,7040,7040,7040,0
|
|
20230811,122300,76677300,7040,7040,7040,7040,0
|
|
20230811,122200,76677300,7040,7040,7040,7040,0
|
|
20230811,122100,76677300,7040,7040,7040,7040,0
|
|
20230811,122000,76677300,7040,7040,7040,7040,0
|
|
20230811,121900,76677300,7040,7040,7040,7040,0
|
|
20230811,121800,76677300,7040,7040,7040,7040,0
|
|
20230811,121700,76677300,7040,7040,7040,7040,0
|
|
20230811,121600,76677300,7040,7040,7040,7040,10
|
|
20230811,121500,76606900,7040,7040,7040,7040,0
|
|
20230811,121400,76606900,7040,7040,7040,7040,0
|
|
20230811,121300,76606900,7040,7040,7040,7040,0
|
|
20230811,121200,76606900,7040,7040,7040,7040,0
|
|
20230811,121100,76606900,7040,7040,7040,7040,0
|
|
20230811,121000,76606900,7040,7040,7040,7040,0
|
|
20230811,120900,76606900,7040,7040,7040,7040,0
|
|
20230811,120800,76606900,7040,7040,7040,7040,0
|
|
20230811,120700,76606900,7040,7040,7040,7040,0
|
|
20230811,120600,76606900,7040,7040,7040,7040,0
|
|
20230811,120500,76606900,7040,7040,7040,7040,0
|
|
20230811,120400,76606900,7040,7040,7040,7040,0
|
|
20230811,120300,76606900,7040,7040,7040,7040,0
|
|
20230811,120200,76606900,7040,7040,7040,7040,0
|
|
20230811,120100,76606900,7040,7040,7040,7040,1
|
|
20230811,120000,76599860,7000,7000,7000,7000,0
|
|
20230811,115900,76599860,7000,7030,7030,7000,1500
|
|
20230811,115800,66093200,7030,7030,7030,7030,3
|
|
20230811,115700,66072110,7040,7040,7040,7040,0
|
|
20230811,115600,66072110,7040,7040,7040,7040,0
|
|
20230811,115500,66072110,7040,7040,7040,7040,0
|
|
20230811,115400,66072110,7040,7040,7040,7040,1
|
|
20230811,115300,66065070,7040,7040,7040,7040,151
|
|
20230811,115200,65002030,7040,7040,7040,7040,0
|
|
20230811,115100,65002030,7040,7040,7040,7040,1
|
|
20230811,115000,64994990,7040,7040,7040,7040,0
|
|
20230811,114900,64994990,7040,7040,7040,7040,1
|
|
20230811,114800,64987950,7040,7040,7040,7040,0
|
|
20230811,114700,64987950,7040,7040,7040,7040,0
|
|
20230811,114600,64987950,7040,7040,7040,7040,0
|
|
20230811,114500,64987950,7040,7040,7040,7040,0
|
|
20230811,114400,64987950,7040,7040,7040,7040,1
|
|
20230811,114300,64980910,7030,7030,7030,7030,18
|
|
20230811,114200,64854370,7040,7040,7040,7040,0
|
|
20230811,114100,64854370,7040,7040,7040,7040,0
|
|
20230811,114000,64854370,7040,7040,7040,7040,0
|
|
20230811,113900,64854370,7040,7040,7040,7040,0
|
|
20230811,113800,64854370,7040,7040,7040,7040,0
|
|
20230811,113700,64854370,7040,7040,7040,7040,0
|
|
20230811,113600,64854370,7040,7040,7040,7040,0
|
|
20230811,113500,64854370,7040,7040,7040,7040,0
|
|
20230811,113400,64854370,7040,7040,7040,7040,0
|
|
20230811,113300,64854370,7040,7040,7040,7040,0
|
|
20230811,113200,64854370,7040,7040,7040,7040,0
|
|
20230811,113100,64854370,7040,7040,7040,7040,0
|
|
20230811,113000,64854370,7040,7040,7040,7040,0
|
|
20230811,112900,64854370,7040,7040,7040,7040,0
|
|
20230811,112800,64854370,7040,7040,7040,7040,0
|
|
20230811,112700,64854370,7040,7040,7040,7040,0
|
|
20230811,112600,64854370,7040,7040,7040,7040,5
|
|
20230811,112500,64819170,7040,7040,7040,7040,0
|
|
20230811,112400,64819170,7040,7040,7040,7040,0
|
|
20230811,112300,64819170,7040,7040,7040,7040,1
|
|
20230811,112200,64812130,7040,7040,7040,7040,0
|
|
20230811,112100,64812130,7040,7040,7040,7040,126
|
|
20230811,112000,63925090,7050,7050,7050,7050,0
|
|
20230811,111900,63925090,7050,7050,7050,7050,3
|
|
20230811,111800,63903940,7060,7060,7060,7060,0
|
|
20230811,111700,63903940,7060,7060,7060,7060,10
|
|
20230811,111600,63833340,7060,7060,7060,7060,0
|
|
20230811,111500,63833340,7060,7060,7060,7060,0
|
|
20230811,111400,63833340,7060,7060,7060,7060,0
|
|
20230811,111300,63833340,7060,7060,7060,7060,0
|
|
20230811,111200,63833340,7060,7060,7060,7060,0
|
|
20230811,111100,63833340,7060,7060,7060,7060,0
|
|
20230811,111000,63833340,7060,7060,7060,7060,2
|
|
20230811,110900,63819220,7060,7060,7060,7060,0
|
|
20230811,110800,63819220,7060,7060,7060,7060,0
|
|
20230811,110700,63819220,7060,7060,7060,7060,0
|
|
20230811,110600,63819220,7060,7060,7060,7060,0
|
|
20230811,110500,63819220,7060,7060,7060,7060,1
|
|
20230811,110400,63812160,7060,7060,7060,7060,0
|
|
20230811,110300,63812160,7060,7060,7060,7060,0
|
|
20230811,110200,63812160,7060,7060,7060,7060,20
|
|
20230811,110100,63670960,7060,7060,7060,7060,0
|
|
20230811,110000,63670960,7060,7060,7060,7060,0
|
|
20230811,105900,63670960,7060,7060,7060,7060,0
|
|
20230811,105800,63670960,7060,7060,7060,7060,0
|
|
20230811,105700,63670960,7060,7060,7060,7060,0
|
|
20230811,105600,63670960,7060,7060,7060,7060,0
|
|
20230811,105500,63670960,7060,7060,7060,7060,0
|
|
20230811,105400,63670960,7060,7060,7060,7060,0
|
|
20230811,105300,63670960,7060,7060,7060,7060,0
|
|
20230811,105200,63670960,7060,7060,7060,7060,0
|
|
20230811,105100,63670960,7060,7060,7060,7060,0
|
|
20230811,105000,63670960,7060,7060,7060,7060,0
|
|
20230811,104900,63670960,7060,7060,7060,7060,0
|
|
20230811,104800,63670960,7060,7040,7060,7040,2
|
|
20230811,104700,63656860,7030,7030,7030,7030,0
|
|
20230811,104600,63656860,7030,7030,7030,7030,120
|
|
20230811,104500,62813260,7040,7040,7040,7040,0
|
|
20230811,104400,62813260,7040,7050,7050,7040,140
|
|
20230811,104300,61827230,7060,7060,7060,7060,0
|
|
20230811,104200,61827230,7060,7060,7060,7060,0
|
|
20230811,104100,61827230,7060,7060,7060,7060,0
|
|
20230811,104000,61827230,7060,7060,7060,7060,930
|
|
20230811,103900,55261430,7070,7070,7070,7070,0
|
|
20230811,103800,55261430,7070,7070,7070,7070,3
|
|
20230811,103700,55240220,7060,7060,7060,7060,6
|
|
20230811,103600,55197860,7070,7070,7070,7070,0
|
|
20230811,103500,55197860,7070,7070,7070,7070,5
|
|
20230811,103400,55162510,7070,7070,7070,7070,0
|
|
20230811,103300,55162510,7070,7070,7070,7070,0
|
|
20230811,103200,55162510,7070,7070,7070,7070,2
|
|
20230811,103100,55148370,7070,7070,7070,7070,0
|
|
20230811,103000,55148370,7070,7070,7070,7070,0
|
|
20230811,102900,55148370,7070,7070,7070,7070,0
|
|
20230811,102800,55148370,7070,7060,7070,7060,15
|
|
20230811,102700,55042460,7060,7060,7060,7060,0
|
|
20230811,102600,55042460,7060,7060,7060,7060,0
|
|
20230811,102500,55042460,7060,7060,7060,7060,0
|
|
20230811,102400,55042460,7060,7060,7060,7060,0
|
|
20230811,102300,55042460,7060,7060,7060,7060,0
|
|
20230811,102200,55042460,7060,7060,7060,7060,0
|
|
20230811,102100,55042460,7060,7060,7060,7060,0
|
|
20230811,102000,55042460,7060,7060,7060,7060,0
|
|
20230811,101900,55042460,7060,7060,7060,7060,0
|
|
20230811,101800,55042460,7060,7060,7060,7060,0
|
|
20230811,101700,55042460,7060,7060,7060,7060,0
|
|
20230811,101600,55042460,7060,7060,7060,7060,87
|
|
20230811,101500,54428240,7070,7070,7070,7070,0
|
|
20230811,101400,54428240,7070,7070,7070,7070,236
|
|
20230811,101300,52759720,7070,7070,7070,7070,0
|
|
20230811,101200,52759720,7070,7070,7070,7070,0
|
|
20230811,101100,52759720,7070,7070,7070,7070,0
|
|
20230811,101000,52759720,7070,7070,7070,7070,80
|
|
20230811,100900,52194120,7070,7070,7070,7070,1
|
|
20230811,100800,52187050,7060,7060,7060,7060,0
|
|
20230811,100700,52187050,7060,7060,7060,7060,13
|
|
20230811,100600,52095270,7070,7070,7070,7070,0
|
|
20230811,100500,52095270,7070,7070,7070,7070,3
|
|
20230811,100400,52074060,7060,7060,7060,7060,0
|
|
20230811,100300,52074060,7060,7060,7060,7060,203
|
|
20230811,100200,50640880,7070,7060,7070,7050,1001
|
|
20230811,100100,43581810,7070,7070,7070,7070,0
|
|
20230811,100000,43581810,7070,7070,7070,7070,89
|
|
20230811,095900,42952580,7080,7080,7080,7080,0
|
|
20230811,095800,42952580,7080,7080,7080,7080,0
|
|
20230811,095700,42952580,7080,7080,7080,7080,0
|
|
20230811,095600,42952580,7080,7080,7080,7080,0
|
|
20230811,095500,42952580,7080,7080,7080,7080,0
|
|
20230811,095400,42952580,7080,7080,7080,7080,0
|
|
20230811,095300,42952580,7080,7090,7090,7080,263
|
|
20230811,095200,41090160,7080,7090,7090,7080,1000
|
|
20230811,095100,34008160,7090,7090,7090,7090,31
|
|
20230811,095000,33788370,7130,7130,7130,7130,0
|
|
20230811,094900,33788370,7130,7130,7130,7130,0
|
|
20230811,094800,33788370,7130,7130,7130,7130,1
|
|
20230811,094700,33781240,7120,7120,7120,7120,1
|
|
20230811,094600,33774120,7110,7090,7110,7090,711
|
|
20230811,094500,28729110,7090,7080,7090,7080,937
|
|
20230811,094400,22095140,7090,7090,7090,7090,3
|
|
20230811,094300,22073870,7090,7090,7090,7090,686
|
|
20230811,094200,17210130,7110,7110,7110,7110,0
|
|
20230811,094100,17210130,7110,7110,7110,7110,0
|
|
20230811,094000,17210130,7110,7110,7110,7110,0
|
|
20230811,093900,17210130,7110,7110,7110,7110,0
|
|
20230811,093800,17210130,7110,7110,7110,7110,0
|
|
20230811,093700,17210130,7110,7110,7110,7110,1
|
|
20230811,093600,17203020,7080,7080,7080,7080,0
|
|
20230811,093500,17203020,7080,7080,7080,7080,188
|
|
20230811,093400,15871980,7080,7110,7120,7080,549
|
|
20230811,093300,11971560,7110,7110,7110,7110,1
|
|
20230811,093200,11964450,7110,7090,7110,7080,153
|
|
20230811,093100,10880880,7080,7080,7120,7080,421
|
|
20230811,093000,7900160,7120,7120,7120,7120,1
|
|
20230811,092900,7893040,7080,7080,7080,7080,0
|
|
20230811,092800,7893040,7080,7080,7080,7080,0
|
|
20230811,092700,7893040,7080,7080,7080,7080,409
|
|
20230811,092600,4997320,7080,7080,7080,7080,0
|
|
20230811,092500,4997320,7080,7080,7080,7080,0
|
|
20230811,092400,4997320,7080,7080,7080,7080,0
|
|
20230811,092300,4997320,7080,7080,7080,7080,84
|
|
20230811,092200,4402600,7090,7090,7090,7090,0
|
|
20230811,092100,4402600,7090,7090,7090,7090,28
|
|
20230811,092000,4204080,7090,7090,7090,7090,76
|
|
20230811,091900,3665240,7100,7100,7100,7100,0
|
|
20230811,091800,3665240,7100,7100,7100,7100,0
|
|
20230811,091700,3665240,7100,7100,7100,7100,55
|
|
20230811,091600,3274740,7130,7130,7130,7130,1
|
|
20230811,091500,3267610,7110,7110,7110,7110,0
|
|
20230811,091400,3267610,7110,7130,7130,7110,7
|
|
20230811,091300,3217800,7140,7140,7140,7140,0
|
|
20230811,091200,3217800,7140,7140,7140,7140,0
|
|
20230811,091100,3217800,7140,7120,7140,7120,10
|
|
20230811,091000,3146550,7070,7090,7090,7070,20
|
|
20230811,090900,3004930,7090,7090,7090,7090,0
|
|
20230811,090800,3004930,7090,7090,7090,7090,140
|
|
20230811,090700,2012330,7120,7120,7120,7120,1
|
|
20230811,090600,2005210,7120,7120,7120,7120,2
|
|
20230811,090500,1990970,7120,7090,7120,7090,31
|
|
20230811,090400,1771110,7090,7110,7110,7090,16
|
|
20230811,090300,1657540,7120,7150,7150,7120,126
|
|
20230811,090200,757820,7150,7150,7150,7150,96
|
|
20230811,090100,71420,7150,7150,7150,7150,6
|
|
20230811,090000,28520,7130,7130,7130,7130,4
|