613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191000,59401180,7960,7960,7960,7960,462
|
|
20230804,190900,59401180,7960,7960,7960,7960,0
|
|
20230804,190800,59401180,7960,7960,7960,7960,0
|
|
20230804,190700,59401180,7960,7960,7960,7960,0
|
|
20230804,190600,59401180,7960,7960,7960,7960,0
|
|
20230804,190500,59401180,7960,7960,7960,7960,0
|
|
20230804,190400,59401180,7960,7960,7960,7960,0
|
|
20230804,190300,59401180,7960,7960,7960,7960,0
|
|
20230804,190200,59401180,7960,7960,7960,7960,0
|
|
20230804,190100,59401180,7960,7960,7960,7960,0
|
|
20230804,190000,59401180,7960,7960,7960,7960,0
|
|
20230804,185900,59401180,7960,7960,7960,7960,0
|
|
20230804,185800,59401180,7960,7960,7960,7960,0
|
|
20230804,185700,59401180,7960,7960,7960,7960,0
|
|
20230804,185600,59401180,7960,7960,7960,7960,0
|
|
20230804,185500,59401180,7960,7960,7960,7960,0
|
|
20230804,185400,59401180,7960,7960,7960,7960,0
|
|
20230804,185300,59401180,7960,7960,7960,7960,0
|
|
20230804,185200,59401180,7960,7960,7960,7960,0
|
|
20230804,185100,59401180,7960,7960,7960,7960,0
|
|
20230804,185000,59401180,7960,7960,7960,7960,0
|
|
20230804,184900,59401180,7960,7960,7960,7960,0
|
|
20230804,184800,59401180,7960,7960,7960,7960,0
|
|
20230804,184700,59401180,7960,7960,7960,7960,0
|
|
20230804,184600,59401180,7960,7960,7960,7960,0
|
|
20230804,184500,59401180,7960,7960,7960,7960,0
|
|
20230804,184400,59401180,7960,7960,7960,7960,0
|
|
20230804,184300,59401180,7960,7960,7960,7960,0
|
|
20230804,184200,59401180,7960,7960,7960,7960,0
|
|
20230804,184100,59401180,7960,7960,7960,7960,0
|
|
20230804,184000,59401180,7960,7960,7960,7960,462
|
|
20230804,183900,59401180,7960,7960,7960,7960,0
|
|
20230804,183800,59401180,7960,7960,7960,7960,0
|
|
20230804,183700,59401180,7960,7960,7960,7960,0
|
|
20230804,183600,59401180,7960,7960,7960,7960,0
|
|
20230804,183500,59401180,7960,7960,7960,7960,0
|
|
20230804,183400,59401180,7960,7960,7960,7960,0
|
|
20230804,183300,59401180,7960,7960,7960,7960,0
|
|
20230804,183200,59401180,7960,7960,7960,7960,0
|
|
20230804,183100,59401180,7960,7960,7960,7960,0
|
|
20230804,183000,59401180,7960,7960,7960,7960,0
|
|
20230804,182900,59401180,7960,7960,7960,7960,0
|
|
20230804,182800,59401180,7960,7960,7960,7960,0
|
|
20230804,182700,59401180,7960,7960,7960,7960,0
|
|
20230804,182600,59401180,7960,7960,7960,7960,0
|
|
20230804,182500,59401180,7960,7960,7960,7960,0
|
|
20230804,182400,59401180,7960,7960,7960,7960,0
|
|
20230804,182300,59401180,7960,7960,7960,7960,0
|
|
20230804,182200,59401180,7960,7960,7960,7960,0
|
|
20230804,182100,59401180,7960,7960,7960,7960,0
|
|
20230804,182000,59401180,7960,7960,7960,7960,0
|
|
20230804,181900,59401180,7960,7960,7960,7960,0
|
|
20230804,181800,59401180,7960,7960,7960,7960,0
|
|
20230804,181700,59401180,7960,7960,7960,7960,0
|
|
20230804,181600,59401180,7960,7960,7960,7960,0
|
|
20230804,181500,59401180,7960,7960,7960,7960,0
|
|
20230804,181400,59401180,7960,7960,7960,7960,0
|
|
20230804,181300,59401180,7960,7960,7960,7960,0
|
|
20230804,181200,59401180,7960,7960,7960,7960,0
|
|
20230804,181100,59401180,7960,7960,7960,7960,0
|
|
20230804,181000,59401180,7960,7960,7960,7960,462
|
|
20230804,180900,59401180,7960,7960,7960,7960,0
|
|
20230804,180800,59401180,7960,7960,7960,7960,0
|
|
20230804,180700,59401180,7960,7960,7960,7960,0
|
|
20230804,180600,59401180,7960,7960,7960,7960,0
|
|
20230804,180500,59401180,7960,7960,7960,7960,0
|
|
20230804,180400,59401180,7960,7960,7960,7960,0
|
|
20230804,180300,59401180,7960,7960,7960,7960,0
|
|
20230804,180200,59401180,7960,7960,7960,7960,0
|
|
20230804,180100,59401180,7960,7960,7960,7960,0
|
|
20230804,180000,59401180,7960,7960,7960,7960,0
|
|
20230804,175900,59401180,7960,7960,7960,7960,0
|
|
20230804,175800,59401180,7960,7960,7960,7960,0
|
|
20230804,175700,59401180,7960,7960,7960,7960,0
|
|
20230804,175600,59401180,7960,7960,7960,7960,0
|
|
20230804,175500,59401180,7960,7960,7960,7960,0
|
|
20230804,175400,59401180,7960,7960,7960,7960,0
|
|
20230804,175300,59401180,7960,7960,7960,7960,0
|
|
20230804,175200,59401180,7960,7960,7960,7960,0
|
|
20230804,175100,59401180,7960,7960,7960,7960,0
|
|
20230804,175000,59401180,7960,7960,7960,7960,0
|
|
20230804,174900,59401180,7960,7960,7960,7960,0
|
|
20230804,174800,59401180,7960,7960,7960,7960,0
|
|
20230804,174700,59401180,7960,7960,7960,7960,0
|
|
20230804,174600,59401180,7960,7960,7960,7960,0
|
|
20230804,174500,59401180,7960,7960,7960,7960,0
|
|
20230804,174400,59401180,7960,7960,7960,7960,0
|
|
20230804,174300,59401180,7960,7960,7960,7960,0
|
|
20230804,174200,59401180,7960,7960,7960,7960,0
|
|
20230804,174100,59401180,7960,7960,7960,7960,0
|
|
20230804,174000,59401180,7960,7960,7960,7960,462
|
|
20230804,173900,59401180,7960,7960,7960,7960,0
|
|
20230804,173800,59401180,7960,7960,7960,7960,0
|
|
20230804,173700,59401180,7960,7960,7960,7960,0
|
|
20230804,173600,59401180,7960,7960,7960,7960,0
|
|
20230804,173500,59401180,7960,7960,7960,7960,0
|
|
20230804,173400,59401180,7960,7960,7960,7960,0
|
|
20230804,173300,59401180,7960,7960,7960,7960,0
|
|
20230804,173200,59401180,7960,7960,7960,7960,0
|
|
20230804,173100,59401180,7960,7960,7960,7960,0
|
|
20230804,173000,59401180,7960,7960,7960,7960,0
|
|
20230804,172900,59401180,7960,7960,7960,7960,0
|
|
20230804,172800,59401180,7960,7960,7960,7960,0
|
|
20230804,172700,59401180,7960,7960,7960,7960,0
|
|
20230804,172600,59401180,7960,7960,7960,7960,0
|
|
20230804,172500,59401180,7960,7960,7960,7960,0
|
|
20230804,172400,59401180,7960,7960,7960,7960,0
|
|
20230804,172300,59401180,7960,7960,7960,7960,0
|
|
20230804,172200,59401180,7960,7960,7960,7960,0
|
|
20230804,172100,59401180,7960,7960,7960,7960,0
|
|
20230804,172000,59401180,7960,7960,7960,7960,0
|
|
20230804,171900,59401180,7960,7960,7960,7960,0
|
|
20230804,171800,59401180,7960,7960,7960,7960,0
|
|
20230804,171700,59401180,7960,7960,7960,7960,0
|
|
20230804,171600,59401180,7960,7960,7960,7960,0
|
|
20230804,171500,59401180,7960,7960,7960,7960,0
|
|
20230804,171400,59401180,7960,7960,7960,7960,0
|
|
20230804,171300,59401180,7960,7960,7960,7960,0
|
|
20230804,171200,59401180,7960,7960,7960,7960,0
|
|
20230804,171100,59401180,7960,7960,7960,7960,0
|
|
20230804,171000,59401180,7960,7960,7960,7960,462
|
|
20230804,170900,59401180,7960,7960,7960,7960,0
|
|
20230804,170800,59401180,7960,7960,7960,7960,0
|
|
20230804,170700,59401180,7960,7960,7960,7960,0
|
|
20230804,170600,59401180,7960,7960,7960,7960,0
|
|
20230804,170500,59401180,7960,7960,7960,7960,0
|
|
20230804,170400,59401180,7960,7960,7960,7960,0
|
|
20230804,170300,59401180,7960,7960,7960,7960,0
|
|
20230804,170200,59401180,7960,7960,7960,7960,0
|
|
20230804,170100,59401180,7960,7960,7960,7960,0
|
|
20230804,170000,59401180,7960,7960,7960,7960,0
|
|
20230804,165900,59401180,7960,7960,7960,7960,0
|
|
20230804,165800,59401180,7960,7960,7960,7960,0
|
|
20230804,165700,59401180,7960,7960,7960,7960,0
|
|
20230804,165600,59401180,7960,7960,7960,7960,0
|
|
20230804,165500,59401180,7960,7960,7960,7960,0
|
|
20230804,165400,59401180,7960,7960,7960,7960,0
|
|
20230804,165300,59401180,7960,7960,7960,7960,0
|
|
20230804,165200,59401180,7960,7960,7960,7960,0
|
|
20230804,165100,59401180,7960,7960,7960,7960,0
|
|
20230804,165000,59401180,7960,7960,7960,7960,0
|
|
20230804,164900,59401180,7960,7960,7960,7960,0
|
|
20230804,164800,59401180,7960,7960,7960,7960,0
|
|
20230804,164700,59401180,7960,7960,7960,7960,0
|
|
20230804,164600,59401180,7960,7960,7960,7960,0
|
|
20230804,164500,59401180,7960,7960,7960,7960,0
|
|
20230804,164400,59401180,7960,7960,7960,7960,0
|
|
20230804,164300,59401180,7960,7960,7960,7960,0
|
|
20230804,164200,59401180,7960,7960,7960,7960,0
|
|
20230804,164100,59401180,7960,7960,7960,7960,0
|
|
20230804,164000,59401180,7960,7960,7960,7960,462
|
|
20230804,163900,59401180,7960,7960,7960,7960,0
|
|
20230804,163800,59401180,7960,7960,7960,7960,0
|
|
20230804,163700,59401180,7960,7960,7960,7960,0
|
|
20230804,163600,59401180,7960,7960,7960,7960,0
|
|
20230804,163500,59401180,7960,7960,7960,7960,0
|
|
20230804,163400,59401180,7960,7960,7960,7960,0
|
|
20230804,163300,59401180,7960,7960,7960,7960,0
|
|
20230804,163200,59401180,7960,7960,7960,7960,0
|
|
20230804,163100,59401180,7960,7960,7960,7960,0
|
|
20230804,163000,59401180,7960,7960,7960,7960,0
|
|
20230804,162900,59401180,7960,7960,7960,7960,0
|
|
20230804,162800,59401180,7960,7960,7960,7960,0
|
|
20230804,162700,59401180,7960,7960,7960,7960,0
|
|
20230804,162600,59401180,7960,7960,7960,7960,0
|
|
20230804,162500,59401180,7960,7960,7960,7960,0
|
|
20230804,162400,59401180,7960,7960,7960,7960,0
|
|
20230804,162300,59401180,7960,7960,7960,7960,0
|
|
20230804,162200,59401180,7960,7960,7960,7960,0
|
|
20230804,162100,59401180,7960,7960,7960,7960,0
|
|
20230804,162000,59401180,7960,7960,7960,7960,0
|
|
20230804,161900,59401180,7960,7960,7960,7960,0
|
|
20230804,161800,59401180,7960,7960,7960,7960,0
|
|
20230804,161700,59401180,7960,7960,7960,7960,0
|
|
20230804,161600,59401180,7960,7960,7960,7960,0
|
|
20230804,161500,59401180,7960,7960,7960,7960,0
|
|
20230804,161400,59401180,7960,7960,7960,7960,0
|
|
20230804,161300,59401180,7960,7960,7960,7960,0
|
|
20230804,161200,59401180,7960,7960,7960,7960,0
|
|
20230804,161100,59401180,7960,7960,7960,7960,0
|
|
20230804,161000,59401180,7960,7960,7960,7960,462
|
|
20230804,160900,59401180,7960,7960,7960,7960,0
|
|
20230804,160800,59401180,7960,7960,7960,7960,0
|
|
20230804,160700,59401180,7960,7960,7960,7960,0
|
|
20230804,160600,59401180,7960,7960,7960,7960,0
|
|
20230804,160500,59401180,7960,7960,7960,7960,0
|
|
20230804,160400,59401180,7960,7960,7960,7960,0
|
|
20230804,160300,59401180,7960,7960,7960,7960,0
|
|
20230804,160200,59401180,7960,7960,7960,7960,0
|
|
20230804,160100,59401180,7960,7960,7960,7960,0
|
|
20230804,160000,59401180,7960,7960,7960,7960,0
|
|
20230804,155900,59401180,7960,7960,7960,7960,0
|
|
20230804,155800,59401180,7960,7960,7960,7960,0
|
|
20230804,155700,59401180,7960,7960,7960,7960,0
|
|
20230804,155600,59401180,7960,7960,7960,7960,0
|
|
20230804,155500,59401180,7960,7960,7960,7960,0
|
|
20230804,155400,59401180,7960,7960,7960,7960,0
|
|
20230804,155300,59401180,7960,7960,7960,7960,0
|
|
20230804,155200,59401180,7960,7960,7960,7960,0
|
|
20230804,155100,59401180,7960,7960,7960,7960,0
|
|
20230804,155000,59401180,7960,7960,7960,7960,0
|
|
20230804,154900,59401180,7960,7960,7960,7960,0
|
|
20230804,154800,59401180,7960,7960,7960,7960,0
|
|
20230804,154700,59401180,7960,7960,7960,7960,0
|
|
20230804,154600,59401180,7960,7960,7960,7960,0
|
|
20230804,154500,59401180,7960,7960,7960,7960,0
|
|
20230804,154400,59401180,7960,7960,7960,7960,0
|
|
20230804,154300,59401180,7960,7960,7960,7960,0
|
|
20230804,154200,59401180,7960,7960,7960,7960,0
|
|
20230804,154100,59401180,7960,7960,7960,7960,0
|
|
20230804,154000,59401180,7960,7960,7960,7960,462
|
|
20230804,153900,59401180,7960,7960,7960,7960,0
|
|
20230804,153800,59401180,7960,7960,7960,7960,0
|
|
20230804,153700,59401180,7960,7960,7960,7960,0
|
|
20230804,153600,59401180,7960,7960,7960,7960,0
|
|
20230804,153500,59401180,7960,7960,7960,7960,0
|
|
20230804,153400,59401180,7960,7960,7960,7960,0
|
|
20230804,153300,59401180,7960,7960,7960,7960,0
|
|
20230804,153200,59401180,7960,7960,7960,7960,0
|
|
20230804,153100,59401180,7960,7960,7960,7960,0
|
|
20230804,153000,59401180,7960,7960,7960,7960,462
|
|
20230804,152900,55723660,7980,7980,7980,7980,0
|
|
20230804,152800,55723660,7980,7980,7980,7980,0
|
|
20230804,152700,55723660,7980,7980,7980,7980,0
|
|
20230804,152600,55723660,7980,7980,7980,7980,0
|
|
20230804,152500,55723660,7980,7980,7980,7980,0
|
|
20230804,152400,55723660,7980,7980,7980,7980,0
|
|
20230804,152300,55723660,7980,7980,7980,7980,0
|
|
20230804,152200,55723660,7980,7980,7980,7980,0
|
|
20230804,152100,55723660,7980,7980,7980,7980,0
|
|
20230804,152000,55723660,7980,7980,7980,7980,0
|
|
20230804,151900,55723660,7980,7980,7980,7980,1
|
|
20230804,151800,55715680,7980,7980,7980,7980,0
|
|
20230804,151700,55715680,7980,7980,7980,7980,0
|
|
20230804,151600,55715680,7980,7980,7980,7980,0
|
|
20230804,151500,55715680,7980,7980,7980,7980,1
|
|
20230804,151400,55707700,7980,7980,7980,7980,0
|
|
20230804,151300,55707700,7980,7980,7980,7980,2
|
|
20230804,151200,55691740,7980,7980,7980,7980,0
|
|
20230804,151100,55691740,7980,7980,7980,7980,0
|
|
20230804,151000,55691740,7980,7980,7980,7960,32
|
|
20230804,150900,55436980,7980,7980,7980,7980,50
|
|
20230804,150800,55037980,7980,7980,7980,7980,0
|
|
20230804,150700,55037980,7980,7980,7980,7980,0
|
|
20230804,150600,55037980,7980,7980,7980,7980,0
|
|
20230804,150500,55037980,7980,7980,7980,7980,0
|
|
20230804,150400,55037980,7980,7980,7980,7980,99
|
|
20230804,150300,54247960,7980,7970,7980,7950,139
|
|
20230804,150200,53141060,7980,7980,7980,7980,0
|
|
20230804,150100,53141060,7980,7980,7980,7980,131
|
|
20230804,150000,52095680,7970,7970,7970,7970,0
|
|
20230804,145900,52095680,7970,7970,7970,7970,0
|
|
20230804,145800,52095680,7970,7970,7970,7960,12
|
|
20230804,145700,52000130,7970,7970,7970,7970,0
|
|
20230804,145600,52000130,7970,7970,7970,7970,1
|
|
20230804,145500,51992160,7980,7980,7980,7980,0
|
|
20230804,145400,51992160,7980,7980,7980,7980,19
|
|
20230804,145300,51840540,7980,7980,7980,7980,0
|
|
20230804,145200,51840540,7980,7980,7980,7980,0
|
|
20230804,145100,51840540,7980,7980,7980,7980,1
|
|
20230804,145000,51832560,7970,7970,7970,7970,65
|
|
20230804,144900,51314510,7980,7980,7980,7980,0
|
|
20230804,144800,51314510,7980,7980,7980,7980,1
|
|
20230804,144700,51306530,7970,7970,7970,7970,0
|
|
20230804,144600,51306530,7970,7970,7970,7970,0
|
|
20230804,144500,51306530,7970,7970,7970,7970,0
|
|
20230804,144400,51306530,7970,7970,7970,7970,1
|
|
20230804,144300,51298560,7970,7970,7970,7970,1
|
|
20230804,144200,51290590,7970,7980,7980,7970,193
|
|
20230804,144100,49752250,7980,7990,7990,7980,3
|
|
20230804,144000,49728300,7990,7990,7990,7990,0
|
|
20230804,143900,49728300,7990,7990,7990,7990,50
|
|
20230804,143800,49328800,7990,7990,7990,7990,0
|
|
20230804,143700,49328800,7990,7990,7990,7990,1
|
|
20230804,143600,49320810,7980,7980,7980,7980,0
|
|
20230804,143500,49320810,7980,7980,7980,7980,0
|
|
20230804,143400,49320810,7980,7980,7980,7980,40
|
|
20230804,143300,49001610,7990,7990,7990,7990,0
|
|
20230804,143200,49001610,7990,7990,7990,7990,0
|
|
20230804,143100,49001610,7990,7980,7990,7980,6
|
|
20230804,143000,48953680,7980,7980,7980,7980,0
|
|
20230804,142900,48953680,7980,7980,7980,7980,3
|
|
20230804,142800,48929740,7970,7970,7970,7970,100
|
|
20230804,142700,48132740,7960,7960,7960,7960,0
|
|
20230804,142600,48132740,7960,7960,7960,7960,113
|
|
20230804,142500,47233260,7960,7960,7960,7960,4
|
|
20230804,142400,47201420,7960,7960,7960,7960,0
|
|
20230804,142300,47201420,7960,7960,7960,7960,93
|
|
20230804,142200,46461140,7960,7960,7960,7960,0
|
|
20230804,142100,46461140,7960,7960,7960,7960,0
|
|
20230804,142000,46461140,7960,7960,7960,7960,1
|
|
20230804,141900,46453180,7940,7940,7940,7940,0
|
|
20230804,141800,46453180,7940,7940,7940,7940,0
|
|
20230804,141700,46453180,7940,7940,7940,7940,0
|
|
20230804,141600,46453180,7940,7940,7940,7940,0
|
|
20230804,141500,46453180,7940,7940,7940,7940,0
|
|
20230804,141400,46453180,7940,7940,7940,7940,0
|
|
20230804,141300,46453180,7940,7940,7940,7940,0
|
|
20230804,141200,46453180,7940,7940,7940,7940,0
|
|
20230804,141100,46453180,7940,7940,7940,7940,0
|
|
20230804,141000,46453180,7940,7940,7940,7940,0
|
|
20230804,140900,46453180,7940,7940,7940,7940,104
|
|
20230804,140800,45627420,7920,7920,7920,7920,0
|
|
20230804,140700,45627420,7920,7920,7920,7920,0
|
|
20230804,140600,45627420,7920,7920,7920,7920,0
|
|
20230804,140500,45627420,7920,7920,7920,7920,0
|
|
20230804,140400,45627420,7920,7920,7920,7920,0
|
|
20230804,140300,45627420,7920,7920,7920,7920,0
|
|
20230804,140200,45627420,7920,7930,7930,7920,116
|
|
20230804,140100,44708380,7930,7930,7930,7930,0
|
|
20230804,140000,44708380,7930,7930,7930,7930,0
|
|
20230804,135900,44708380,7930,7930,7930,7930,0
|
|
20230804,135800,44708380,7930,7940,7940,7930,11
|
|
20230804,135700,44621110,7930,7930,7930,7930,127
|
|
20230804,135600,43614000,7930,7920,7930,7920,5
|
|
20230804,135500,43574390,7920,7920,7920,7920,1
|
|
20230804,135400,43566470,7920,7920,7920,7920,0
|
|
20230804,135300,43566470,7920,7920,7920,7920,0
|
|
20230804,135200,43566470,7920,7920,7920,7920,0
|
|
20230804,135100,43566470,7920,7920,7920,7920,0
|
|
20230804,135000,43566470,7920,7920,7920,7920,0
|
|
20230804,134900,43566470,7920,7920,7920,7920,0
|
|
20230804,134800,43566470,7920,7920,7920,7920,0
|
|
20230804,134700,43566470,7920,7920,7920,7920,0
|
|
20230804,134600,43566470,7920,7920,7920,7920,0
|
|
20230804,134500,43566470,7920,7920,7920,7920,0
|
|
20230804,134400,43566470,7920,7920,7920,7920,7
|
|
20230804,134300,43511030,7910,7910,7910,7910,0
|
|
20230804,134200,43511030,7910,7910,7910,7910,0
|
|
20230804,134100,43511030,7910,7910,7910,7910,0
|
|
20230804,134000,43511030,7910,7910,7910,7910,0
|
|
20230804,133900,43511030,7910,7910,7910,7910,0
|
|
20230804,133800,43511030,7910,7910,7910,7910,0
|
|
20230804,133700,43511030,7910,7910,7910,7910,0
|
|
20230804,133600,43511030,7910,7910,7910,7910,0
|
|
20230804,133500,43511030,7910,7920,7920,7910,187
|
|
20230804,133400,42030940,7920,7920,7920,7920,0
|
|
20230804,133300,42030940,7920,7920,7920,7920,0
|
|
20230804,133200,42030940,7920,7920,7920,7920,2
|
|
20230804,133100,42015100,7920,7920,7920,7920,0
|
|
20230804,133000,42015100,7920,7920,7920,7920,5
|
|
20230804,132900,41975500,7910,7910,7910,7910,0
|
|
20230804,132800,41975500,7910,7910,7910,7910,0
|
|
20230804,132700,41975500,7910,7910,7910,7910,0
|
|
20230804,132600,41975500,7910,7910,7910,7910,0
|
|
20230804,132500,41975500,7910,7910,7910,7910,0
|
|
20230804,132400,41975500,7910,7910,7910,7910,0
|
|
20230804,132300,41975500,7910,7910,7910,7910,0
|
|
20230804,132200,41975500,7910,7910,7910,7910,0
|
|
20230804,132100,41975500,7910,7910,7910,7910,0
|
|
20230804,132000,41975500,7910,7930,7930,7910,453
|
|
20230804,131900,38391250,7980,7980,7980,7980,0
|
|
20230804,131800,38391250,7980,7980,7980,7980,0
|
|
20230804,131700,38391250,7980,7980,7980,7980,0
|
|
20230804,131600,38391250,7980,7980,7980,7980,0
|
|
20230804,131500,38391250,7980,7980,7980,7980,0
|
|
20230804,131400,38391250,7980,7980,7980,7980,1
|
|
20230804,131300,38383270,7920,7930,7930,7920,281
|
|
20230804,131200,36156620,7920,7920,7920,7920,15
|
|
20230804,131100,36037820,7910,7910,7910,7910,0
|
|
20230804,131000,36037820,7910,7920,7920,7910,69
|
|
20230804,130900,35491360,7920,7970,7970,7920,344
|
|
20230804,130800,32761840,7980,7980,7980,7980,0
|
|
20230804,130700,32761840,7980,7980,7980,7980,0
|
|
20230804,130600,32761840,7980,7980,7980,7980,0
|
|
20230804,130500,32761840,7980,7980,7980,7980,0
|
|
20230804,130400,32761840,7980,7980,7980,7980,0
|
|
20230804,130300,32761840,7980,7980,7980,7980,0
|
|
20230804,130200,32761840,7980,7980,7980,7980,1
|
|
20230804,130100,32753860,7980,7980,7980,7980,2
|
|
20230804,130000,32737900,7960,7980,7980,7960,4
|
|
20230804,125900,32706020,7980,7980,7980,7980,0
|
|
20230804,125800,32706020,7980,7980,7980,7980,0
|
|
20230804,125700,32706020,7980,7980,7980,7980,0
|
|
20230804,125600,32706020,7980,7980,7980,7980,1
|
|
20230804,125500,32698040,7940,7940,7940,7940,0
|
|
20230804,125400,32698040,7940,7940,7940,7940,0
|
|
20230804,125300,32698040,7940,7940,7940,7940,0
|
|
20230804,125200,32698040,7940,7940,7940,7940,0
|
|
20230804,125100,32698040,7940,7940,7940,7940,0
|
|
20230804,125000,32698040,7940,7940,7940,7940,0
|
|
20230804,124900,32698040,7940,7940,7940,7940,0
|
|
20230804,124800,32698040,7940,7940,7940,7940,148
|
|
20230804,124700,31522920,7940,7940,7940,7940,70
|
|
20230804,124600,30967120,7940,7950,7950,7940,100
|
|
20230804,124500,30172220,7950,7960,7960,7950,89
|
|
20230804,124400,29464630,7960,7960,7960,7960,115
|
|
20230804,124300,28549230,7960,7960,7960,7960,1
|
|
20230804,124200,28541270,7960,7960,7960,7960,0
|
|
20230804,124100,28541270,7960,7960,7960,7960,0
|
|
20230804,124000,28541270,7960,7970,7970,7960,33
|
|
20230804,123900,28278580,7970,7970,7970,7970,0
|
|
20230804,123800,28278580,7970,7970,7970,7970,12
|
|
20230804,123700,28182940,7970,7970,7970,7970,0
|
|
20230804,123600,28182940,7970,7970,7970,7970,0
|
|
20230804,123500,28182940,7970,7970,7970,7970,0
|
|
20230804,123400,28182940,7970,7970,7970,7970,0
|
|
20230804,123300,28182940,7970,7960,7970,7960,134
|
|
20230804,123200,27116040,7960,7960,7960,7960,99
|
|
20230804,123100,26328000,7960,7960,7960,7960,84
|
|
20230804,123000,25659360,7970,7970,7970,7970,5
|
|
20230804,122900,25619510,7970,7980,7980,7970,76
|
|
20230804,122800,25013580,7990,7990,7990,7990,0
|
|
20230804,122700,25013580,7990,7990,7990,7990,5
|
|
20230804,122600,24973630,7990,7990,7990,7990,0
|
|
20230804,122500,24973630,7990,7990,7990,7990,23
|
|
20230804,122400,24789860,8020,8020,8020,7990,279
|
|
20230804,122300,22555280,8000,8000,8000,8000,185
|
|
20230804,122200,21075280,8000,8000,8000,8000,20
|
|
20230804,122100,20915280,8010,8010,8010,8010,0
|
|
20230804,122000,20915280,8010,8010,8010,8010,10
|
|
20230804,121900,20835180,8010,8010,8010,8010,0
|
|
20230804,121800,20835180,8010,8010,8010,8010,0
|
|
20230804,121700,20835180,8010,8010,8010,8010,21
|
|
20230804,121600,20666970,8010,8010,8010,8010,10
|
|
20230804,121500,20586870,8010,8010,8010,8010,0
|
|
20230804,121400,20586870,8010,8010,8010,8010,7
|
|
20230804,121300,20530800,8010,8010,8010,8010,0
|
|
20230804,121200,20530800,8010,8010,8010,8010,0
|
|
20230804,121100,20530800,8010,8010,8010,8010,60
|
|
20230804,121000,20050200,8010,8010,8010,8010,0
|
|
20230804,120900,20050200,8010,8010,8010,8010,0
|
|
20230804,120800,20050200,8010,8010,8010,8010,0
|
|
20230804,120700,20050200,8010,8010,8010,8010,0
|
|
20230804,120600,20050200,8010,8010,8010,8010,0
|
|
20230804,120500,20050200,8010,8010,8010,8010,0
|
|
20230804,120400,20050200,8010,8010,8010,8010,0
|
|
20230804,120300,20050200,8010,8010,8010,8010,0
|
|
20230804,120200,20050200,8010,8010,8010,8010,0
|
|
20230804,120100,20050200,8010,8010,8010,8010,3
|
|
20230804,120000,20026170,8010,8010,8010,8010,0
|
|
20230804,115900,20026170,8010,8010,8010,8010,0
|
|
20230804,115800,20026170,8010,8010,8010,8010,75
|
|
20230804,115700,19425420,8010,8010,8010,8010,0
|
|
20230804,115600,19425420,8010,8010,8010,8010,0
|
|
20230804,115500,19425420,8010,8010,8010,8010,0
|
|
20230804,115400,19425420,8010,8010,8010,8010,0
|
|
20230804,115300,19425420,8010,8010,8010,8010,0
|
|
20230804,115200,19425420,8010,8010,8010,8010,0
|
|
20230804,115100,19425420,8010,8010,8010,8010,0
|
|
20230804,115000,19425420,8010,8010,8010,8010,0
|
|
20230804,114900,19425420,8010,8010,8010,8010,0
|
|
20230804,114800,19425420,8010,8010,8010,8010,0
|
|
20230804,114700,19425420,8010,8010,8010,8010,0
|
|
20230804,114600,19425420,8010,8010,8010,8010,0
|
|
20230804,114500,19425420,8010,8010,8010,8010,0
|
|
20230804,114400,19425420,8010,8010,8010,8010,18
|
|
20230804,114300,19281240,8010,8010,8010,8010,3
|
|
20230804,114200,19257210,8010,8010,8010,8010,0
|
|
20230804,114100,19257210,8010,8010,8010,8010,0
|
|
20230804,114000,19257210,8010,8010,8010,8010,0
|
|
20230804,113900,19257210,8010,8010,8010,8010,0
|
|
20230804,113800,19257210,8010,8010,8010,8010,0
|
|
20230804,113700,19257210,8010,8010,8010,8010,0
|
|
20230804,113600,19257210,8010,8010,8010,8010,0
|
|
20230804,113500,19257210,8010,8010,8010,8010,0
|
|
20230804,113400,19257210,8010,8010,8010,8010,0
|
|
20230804,113300,19257210,8010,8010,8010,8010,50
|
|
20230804,113200,18856710,8010,8010,8010,8010,0
|
|
20230804,113100,18856710,8010,8010,8010,8010,0
|
|
20230804,113000,18856710,8010,8010,8010,8010,0
|
|
20230804,112900,18856710,8010,8010,8010,8010,10
|
|
20230804,112800,18776610,8020,8020,8020,8020,0
|
|
20230804,112700,18776610,8020,8020,8020,8020,19
|
|
20230804,112600,18624230,8020,8020,8020,8020,0
|
|
20230804,112500,18624230,8020,8020,8020,8020,7
|
|
20230804,112400,18568090,8020,8010,8020,8010,12
|
|
20230804,112300,18471960,8010,8010,8010,8010,21
|
|
20230804,112200,18303750,8010,8010,8010,8010,0
|
|
20230804,112100,18303750,8010,8010,8010,8010,0
|
|
20230804,112000,18303750,8010,8010,8010,8010,0
|
|
20230804,111900,18303750,8010,8010,8010,8010,0
|
|
20230804,111800,18303750,8010,8010,8010,8010,0
|
|
20230804,111700,18303750,8010,8010,8010,8010,0
|
|
20230804,111600,18303750,8010,8010,8010,8010,0
|
|
20230804,111500,18303750,8010,8010,8010,8010,0
|
|
20230804,111400,18303750,8010,8010,8010,8010,0
|
|
20230804,111300,18303750,8010,8010,8010,8010,1
|
|
20230804,111200,18295740,8010,8010,8010,8010,0
|
|
20230804,111100,18295740,8010,8010,8010,8010,44
|
|
20230804,111000,17943300,8020,8020,8020,8020,0
|
|
20230804,110900,17943300,8020,8030,8030,8020,642
|
|
20230804,110800,12788210,8040,8040,8040,8040,0
|
|
20230804,110700,12788210,8040,8040,8040,8040,12
|
|
20230804,110600,12691730,8040,8040,8040,8040,0
|
|
20230804,110500,12691730,8040,8040,8040,8040,1
|
|
20230804,110400,12683690,8040,8040,8040,8040,0
|
|
20230804,110300,12683690,8040,8040,8040,8040,0
|
|
20230804,110200,12683690,8040,8040,8040,8040,0
|
|
20230804,110100,12683690,8040,8040,8040,8040,0
|
|
20230804,110000,12683690,8040,8040,8040,8040,0
|
|
20230804,105900,12683690,8040,8040,8040,8040,0
|
|
20230804,105800,12683690,8040,8040,8040,8040,64
|
|
20230804,105700,12169130,8040,8040,8040,8040,0
|
|
20230804,105600,12169130,8040,8040,8040,8040,0
|
|
20230804,105500,12169130,8040,8040,8040,8040,0
|
|
20230804,105400,12169130,8040,8040,8040,8040,1
|
|
20230804,105300,12161090,8040,8040,8040,8040,1
|
|
20230804,105200,12153050,8040,8040,8040,8040,0
|
|
20230804,105100,12153050,8040,8040,8040,8040,0
|
|
20230804,105000,12153050,8040,8040,8040,8040,0
|
|
20230804,104900,12153050,8040,8040,8040,8040,40
|
|
20230804,104800,11831450,8040,8040,8040,8040,0
|
|
20230804,104700,11831450,8040,8040,8040,8040,6
|
|
20230804,104600,11783210,8040,8040,8040,8040,0
|
|
20230804,104500,11783210,8040,8040,8040,8040,0
|
|
20230804,104400,11783210,8040,8040,8040,8040,0
|
|
20230804,104300,11783210,8040,8040,8040,8040,100
|
|
20230804,104200,10979210,8040,8040,8040,8040,0
|
|
20230804,104100,10979210,8040,8040,8040,8040,93
|
|
20230804,104000,10231490,8050,8050,8050,8050,0
|
|
20230804,103900,10231490,8050,8050,8050,8050,0
|
|
20230804,103800,10231490,8050,8050,8050,8050,0
|
|
20230804,103700,10231490,8050,8050,8050,8050,0
|
|
20230804,103600,10231490,8050,8050,8050,8050,1
|
|
20230804,103500,10223440,8050,8050,8050,8050,1
|
|
20230804,103400,10215390,8040,8040,8040,8040,30
|
|
20230804,103300,9974190,8040,8040,8040,8040,0
|
|
20230804,103200,9974190,8040,8040,8040,8040,0
|
|
20230804,103100,9974190,8040,8040,8040,8040,0
|
|
20230804,103000,9974190,8040,8040,8040,8040,0
|
|
20230804,102900,9974190,8040,8040,8040,8040,0
|
|
20230804,102800,9974190,8040,8040,8040,8040,0
|
|
20230804,102700,9974190,8040,8040,8040,8040,0
|
|
20230804,102600,9974190,8040,8040,8040,8040,0
|
|
20230804,102500,9974190,8040,8040,8040,8040,0
|
|
20230804,102400,9974190,8040,8040,8040,8040,0
|
|
20230804,102300,9974190,8040,8040,8040,8040,0
|
|
20230804,102200,9974190,8040,8040,8040,8040,0
|
|
20230804,102100,9974190,8040,8040,8040,8040,0
|
|
20230804,102000,9974190,8040,8080,8080,8040,50
|
|
20230804,101900,9571660,8090,8090,8090,8090,0
|
|
20230804,101800,9571660,8090,8090,8090,8090,0
|
|
20230804,101700,9571660,8090,8090,8090,8090,0
|
|
20230804,101600,9571660,8090,8090,8090,8090,0
|
|
20230804,101500,9571660,8090,8090,8090,8090,100
|
|
20230804,101400,8762660,8090,8090,8090,8090,0
|
|
20230804,101300,8762660,8090,8090,8090,8090,1
|
|
20230804,101200,8754570,8110,8110,8110,8110,0
|
|
20230804,101100,8754570,8110,8110,8110,8110,1
|
|
20230804,101000,8746460,8120,8120,8120,8120,0
|
|
20230804,100900,8746460,8120,8120,8120,8120,3
|
|
20230804,100800,8722100,8120,8120,8120,8120,0
|
|
20230804,100700,8722100,8120,8110,8120,8110,100
|
|
20230804,100600,7910130,8100,8100,8100,8100,0
|
|
20230804,100500,7910130,8100,8100,8100,8100,4
|
|
20230804,100400,7877730,8100,8100,8100,8100,0
|
|
20230804,100300,7877730,8100,8100,8100,8100,3
|
|
20230804,100200,7853430,8110,8110,8110,8110,0
|
|
20230804,100100,7853430,8110,8110,8110,8110,0
|
|
20230804,100000,7853430,8110,8100,8110,8100,6
|
|
20230804,095900,7804820,8090,8090,8090,8090,220
|
|
20230804,095800,6025020,8040,8060,8100,8040,147
|
|
20230804,095700,4836000,8050,8050,8050,8050,0
|
|
20230804,095600,4836000,8050,8050,8050,8050,8
|
|
20230804,095500,4771600,8060,8060,8060,8060,0
|
|
20230804,095400,4771600,8060,8060,8060,8060,0
|
|
20230804,095300,4771600,8060,8060,8060,8060,0
|
|
20230804,095200,4771600,8060,8060,8060,8060,4
|
|
20230804,095100,4739360,8060,8060,8060,8060,0
|
|
20230804,095000,4739360,8060,8060,8060,8060,6
|
|
20230804,094900,4691000,8060,8060,8060,8060,0
|
|
20230804,094800,4691000,8060,8060,8060,8060,0
|
|
20230804,094700,4691000,8060,8060,8060,8060,0
|
|
20230804,094600,4691000,8060,8060,8060,8060,0
|
|
20230804,094500,4691000,8060,8070,8070,8060,20
|
|
20230804,094400,4529660,8070,8070,8070,8070,2
|
|
20230804,094300,4513520,8080,8080,8080,8080,0
|
|
20230804,094200,4513520,8080,8080,8080,8080,1
|
|
20230804,094100,4505440,8090,8090,8090,8090,0
|
|
20230804,094000,4505440,8090,8090,8090,8090,0
|
|
20230804,093900,4505440,8090,8070,8090,8070,41
|
|
20230804,093800,4174550,8070,8070,8070,8070,0
|
|
20230804,093700,4174550,8070,8070,8070,8070,0
|
|
20230804,093600,4174550,8070,8070,8070,8070,12
|
|
20230804,093500,4077710,8070,8090,8090,8070,101
|
|
20230804,093400,3262620,8070,8070,8070,8070,0
|
|
20230804,093300,3262620,8070,8070,8070,8070,0
|
|
20230804,093200,3262620,8070,8070,8070,8070,2
|
|
20230804,093100,3246480,8090,8090,8090,8090,0
|
|
20230804,093000,3246480,8090,8090,8090,8090,37
|
|
20230804,092900,2947150,8070,8070,8070,8070,0
|
|
20230804,092800,2947150,8070,8070,8070,8070,0
|
|
20230804,092700,2947150,8070,8070,8070,8070,0
|
|
20230804,092600,2947150,8070,8070,8070,8070,0
|
|
20230804,092500,2947150,8070,8070,8070,8070,0
|
|
20230804,092400,2947150,8070,8070,8070,8070,0
|
|
20230804,092300,2947150,8070,8070,8070,8070,0
|
|
20230804,092200,2947150,8070,8070,8070,8070,2
|
|
20230804,092100,2931010,8070,8070,8070,8070,0
|
|
20230804,092000,2931010,8070,8070,8070,8070,0
|
|
20230804,091900,2931010,8070,8070,8070,8070,0
|
|
20230804,091800,2931010,8070,8070,8070,8070,0
|
|
20230804,091700,2931010,8070,8070,8070,8070,3
|
|
20230804,091600,2906800,8100,8100,8100,8100,150
|
|
20230804,091500,1691800,8100,8100,8100,8100,0
|
|
20230804,091400,1691800,8100,8100,8100,8100,0
|
|
20230804,091300,1691800,8100,8100,8100,8100,4
|
|
20230804,091200,1659400,8080,8080,8080,8080,65
|
|
20230804,091100,1134200,8080,8080,8080,8080,1
|
|
20230804,091000,1126120,8080,8080,8080,8080,6
|
|
20230804,090900,1077640,8080,8080,8080,8080,0
|
|
20230804,090800,1077640,8080,8080,8080,8080,26
|
|
20230804,090700,867560,8070,8070,8070,8070,0
|
|
20230804,090600,867560,8070,8070,8070,8070,0
|
|
20230804,090500,867560,8070,8070,8070,8070,0
|
|
20230804,090400,867560,8070,8070,8070,8070,1
|
|
20230804,090300,859490,8070,8070,8070,8070,0
|
|
20230804,090200,859490,8070,8070,8070,8070,0
|
|
20230804,090100,859490,8070,8080,8080,8070,3
|
|
20230804,090000,835270,8080,8030,8080,8030,104
|