612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190900,73826530,7490,7490,7490,7490,55
|
|
20230823,190800,73826530,7490,7490,7490,7490,0
|
|
20230823,190700,73826530,7490,7490,7490,7490,0
|
|
20230823,190600,73826530,7490,7490,7490,7490,0
|
|
20230823,190500,73826530,7490,7490,7490,7490,0
|
|
20230823,190400,73826530,7490,7490,7490,7490,0
|
|
20230823,190300,73826530,7490,7490,7490,7490,0
|
|
20230823,190200,73826530,7490,7490,7490,7490,0
|
|
20230823,190100,73826530,7490,7490,7490,7490,0
|
|
20230823,190000,73826530,7490,7490,7490,7490,0
|
|
20230823,185900,73826530,7490,7490,7490,7490,0
|
|
20230823,185800,73826530,7490,7490,7490,7490,0
|
|
20230823,185700,73826530,7490,7490,7490,7490,0
|
|
20230823,185600,73826530,7490,7490,7490,7490,0
|
|
20230823,185500,73826530,7490,7490,7490,7490,0
|
|
20230823,185400,73826530,7490,7490,7490,7490,0
|
|
20230823,185300,73826530,7490,7490,7490,7490,0
|
|
20230823,185200,73826530,7490,7490,7490,7490,0
|
|
20230823,185100,73826530,7490,7490,7490,7490,0
|
|
20230823,185000,73826530,7490,7490,7490,7490,0
|
|
20230823,184900,73826530,7490,7490,7490,7490,0
|
|
20230823,184800,73826530,7490,7490,7490,7490,0
|
|
20230823,184700,73826530,7490,7490,7490,7490,0
|
|
20230823,184600,73826530,7490,7490,7490,7490,0
|
|
20230823,184500,73826530,7490,7490,7490,7490,0
|
|
20230823,184400,73826530,7490,7490,7490,7490,0
|
|
20230823,184300,73826530,7490,7490,7490,7490,0
|
|
20230823,184200,73826530,7490,7490,7490,7490,0
|
|
20230823,184100,73826530,7490,7490,7490,7490,0
|
|
20230823,184000,73826530,7490,7490,7490,7490,0
|
|
20230823,183900,73826530,7490,7490,7490,7490,55
|
|
20230823,183800,73826530,7490,7490,7490,7490,0
|
|
20230823,183700,73826530,7490,7490,7490,7490,0
|
|
20230823,183600,73826530,7490,7490,7490,7490,0
|
|
20230823,183500,73826530,7490,7490,7490,7490,0
|
|
20230823,183400,73826530,7490,7490,7490,7490,0
|
|
20230823,183300,73826530,7490,7490,7490,7490,0
|
|
20230823,183200,73826530,7490,7490,7490,7490,0
|
|
20230823,183100,73826530,7490,7490,7490,7490,0
|
|
20230823,183000,73826530,7490,7490,7490,7490,0
|
|
20230823,182900,73826530,7490,7490,7490,7490,0
|
|
20230823,182800,73826530,7490,7490,7490,7490,0
|
|
20230823,182700,73826530,7490,7490,7490,7490,0
|
|
20230823,182600,73826530,7490,7490,7490,7490,0
|
|
20230823,182500,73826530,7490,7490,7490,7490,0
|
|
20230823,182400,73826530,7490,7490,7490,7490,0
|
|
20230823,182300,73826530,7490,7490,7490,7490,0
|
|
20230823,182200,73826530,7490,7490,7490,7490,0
|
|
20230823,182100,73826530,7490,7490,7490,7490,0
|
|
20230823,182000,73826530,7490,7490,7490,7490,0
|
|
20230823,181900,73826530,7490,7490,7490,7490,0
|
|
20230823,181800,73826530,7490,7490,7490,7490,0
|
|
20230823,181700,73826530,7490,7490,7490,7490,0
|
|
20230823,181600,73826530,7490,7490,7490,7490,0
|
|
20230823,181500,73826530,7490,7490,7490,7490,0
|
|
20230823,181400,73826530,7490,7490,7490,7490,0
|
|
20230823,181300,73826530,7490,7490,7490,7490,0
|
|
20230823,181200,73826530,7490,7490,7490,7490,0
|
|
20230823,181100,73826530,7490,7490,7490,7490,0
|
|
20230823,181000,73826530,7490,7490,7490,7490,0
|
|
20230823,180900,73826530,7490,7490,7490,7490,55
|
|
20230823,180800,73826530,7490,7490,7490,7490,0
|
|
20230823,180700,73826530,7490,7490,7490,7490,0
|
|
20230823,180600,73826530,7490,7490,7490,7490,0
|
|
20230823,180500,73826530,7490,7490,7490,7490,0
|
|
20230823,180400,73826530,7490,7490,7490,7490,0
|
|
20230823,180300,73826530,7490,7490,7490,7490,0
|
|
20230823,180200,73826530,7490,7490,7490,7490,0
|
|
20230823,180100,73826530,7490,7490,7490,7490,0
|
|
20230823,180000,73826530,7490,7490,7490,7490,0
|
|
20230823,175900,73826530,7490,7490,7490,7490,0
|
|
20230823,175800,73826530,7490,7490,7490,7490,0
|
|
20230823,175700,73826530,7490,7490,7490,7490,0
|
|
20230823,175600,73826530,7490,7490,7490,7490,0
|
|
20230823,175500,73826530,7490,7490,7490,7490,0
|
|
20230823,175400,73826530,7490,7490,7490,7490,0
|
|
20230823,175300,73826530,7490,7490,7490,7490,0
|
|
20230823,175200,73826530,7490,7490,7490,7490,0
|
|
20230823,175100,73826530,7490,7490,7490,7490,0
|
|
20230823,175000,73826530,7490,7490,7490,7490,0
|
|
20230823,174900,73826530,7490,7490,7490,7490,0
|
|
20230823,174800,73826530,7490,7490,7490,7490,0
|
|
20230823,174700,73826530,7490,7490,7490,7490,0
|
|
20230823,174600,73826530,7490,7490,7490,7490,0
|
|
20230823,174500,73826530,7490,7490,7490,7490,0
|
|
20230823,174400,73826530,7490,7490,7490,7490,0
|
|
20230823,174300,73826530,7490,7490,7490,7490,0
|
|
20230823,174200,73826530,7490,7490,7490,7490,0
|
|
20230823,174100,73826530,7490,7490,7490,7490,0
|
|
20230823,174000,73826530,7490,7490,7490,7490,0
|
|
20230823,173900,73826530,7490,7490,7490,7490,55
|
|
20230823,173800,73826530,7490,7490,7490,7490,0
|
|
20230823,173700,73826530,7490,7490,7490,7490,0
|
|
20230823,173600,73826530,7490,7490,7490,7490,0
|
|
20230823,173500,73826530,7490,7490,7490,7490,0
|
|
20230823,173400,73826530,7490,7490,7490,7490,0
|
|
20230823,173300,73826530,7490,7490,7490,7490,0
|
|
20230823,173200,73826530,7490,7490,7490,7490,0
|
|
20230823,173100,73826530,7490,7490,7490,7490,0
|
|
20230823,173000,73826530,7490,7490,7490,7490,0
|
|
20230823,172900,73826530,7490,7490,7490,7490,0
|
|
20230823,172800,73826530,7490,7490,7490,7490,0
|
|
20230823,172700,73826530,7490,7490,7490,7490,0
|
|
20230823,172600,73826530,7490,7490,7490,7490,0
|
|
20230823,172500,73826530,7490,7490,7490,7490,0
|
|
20230823,172400,73826530,7490,7490,7490,7490,0
|
|
20230823,172300,73826530,7490,7490,7490,7490,0
|
|
20230823,172200,73826530,7490,7490,7490,7490,0
|
|
20230823,172100,73826530,7490,7490,7490,7490,0
|
|
20230823,172000,73826530,7490,7490,7490,7490,0
|
|
20230823,171900,73826530,7490,7490,7490,7490,0
|
|
20230823,171800,73826530,7490,7490,7490,7490,0
|
|
20230823,171700,73826530,7490,7490,7490,7490,0
|
|
20230823,171600,73826530,7490,7490,7490,7490,0
|
|
20230823,171500,73826530,7490,7490,7490,7490,0
|
|
20230823,171400,73826530,7490,7490,7490,7490,0
|
|
20230823,171300,73826530,7490,7490,7490,7490,0
|
|
20230823,171200,73826530,7490,7490,7490,7490,0
|
|
20230823,171100,73826530,7490,7490,7490,7490,0
|
|
20230823,171000,73826530,7490,7490,7490,7490,0
|
|
20230823,170900,73826530,7490,7490,7490,7490,55
|
|
20230823,170800,73826530,7490,7490,7490,7490,0
|
|
20230823,170700,73826530,7490,7490,7490,7490,0
|
|
20230823,170600,73826530,7490,7490,7490,7490,0
|
|
20230823,170500,73826530,7490,7490,7490,7490,0
|
|
20230823,170400,73826530,7490,7490,7490,7490,0
|
|
20230823,170300,73826530,7490,7490,7490,7490,0
|
|
20230823,170200,73826530,7490,7490,7490,7490,0
|
|
20230823,170100,73826530,7490,7490,7490,7490,0
|
|
20230823,170000,73826530,7490,7490,7490,7490,0
|
|
20230823,165900,73826530,7490,7490,7490,7490,0
|
|
20230823,165800,73826530,7490,7490,7490,7490,0
|
|
20230823,165700,73826530,7490,7490,7490,7490,0
|
|
20230823,165600,73826530,7490,7490,7490,7490,0
|
|
20230823,165500,73826530,7490,7490,7490,7490,0
|
|
20230823,165400,73826530,7490,7490,7490,7490,0
|
|
20230823,165300,73826530,7490,7490,7490,7490,0
|
|
20230823,165200,73826530,7490,7490,7490,7490,0
|
|
20230823,165100,73826530,7490,7490,7490,7490,0
|
|
20230823,165000,73826530,7490,7490,7490,7490,0
|
|
20230823,164900,73826530,7490,7490,7490,7490,0
|
|
20230823,164800,73826530,7490,7490,7490,7490,0
|
|
20230823,164700,73826530,7490,7490,7490,7490,0
|
|
20230823,164600,73826530,7490,7490,7490,7490,0
|
|
20230823,164500,73826530,7490,7490,7490,7490,0
|
|
20230823,164400,73826530,7490,7490,7490,7490,0
|
|
20230823,164300,73826530,7490,7490,7490,7490,0
|
|
20230823,164200,73826530,7490,7490,7490,7490,0
|
|
20230823,164100,73826530,7490,7490,7490,7490,0
|
|
20230823,164000,73826530,7490,7490,7490,7490,0
|
|
20230823,163900,73826530,7490,7490,7490,7490,55
|
|
20230823,163800,73826530,7490,7490,7490,7490,0
|
|
20230823,163700,73826530,7490,7490,7490,7490,0
|
|
20230823,163600,73826530,7490,7490,7490,7490,0
|
|
20230823,163500,73826530,7490,7490,7490,7490,0
|
|
20230823,163400,73826530,7490,7490,7490,7490,0
|
|
20230823,163300,73826530,7490,7490,7490,7490,0
|
|
20230823,163200,73826530,7490,7490,7490,7490,0
|
|
20230823,163100,73826530,7490,7490,7490,7490,0
|
|
20230823,163000,73826530,7490,7490,7490,7490,0
|
|
20230823,162900,73826530,7490,7490,7490,7490,0
|
|
20230823,162800,73826530,7490,7490,7490,7490,0
|
|
20230823,162700,73826530,7490,7490,7490,7490,0
|
|
20230823,162600,73826530,7490,7490,7490,7490,0
|
|
20230823,162500,73826530,7490,7490,7490,7490,0
|
|
20230823,162400,73826530,7490,7490,7490,7490,0
|
|
20230823,162300,73826530,7490,7490,7490,7490,0
|
|
20230823,162200,73826530,7490,7490,7490,7490,0
|
|
20230823,162100,73826530,7490,7490,7490,7490,0
|
|
20230823,162000,73826530,7490,7490,7490,7490,0
|
|
20230823,161900,73826530,7490,7490,7490,7490,0
|
|
20230823,161800,73826530,7490,7490,7490,7490,0
|
|
20230823,161700,73826530,7490,7490,7490,7490,0
|
|
20230823,161600,73826530,7490,7490,7490,7490,0
|
|
20230823,161500,73826530,7490,7490,7490,7490,0
|
|
20230823,161400,73826530,7490,7490,7490,7490,0
|
|
20230823,161300,73826530,7490,7490,7490,7490,0
|
|
20230823,161200,73826530,7490,7490,7490,7490,0
|
|
20230823,161100,73826530,7490,7490,7490,7490,0
|
|
20230823,161000,73826530,7490,7490,7490,7490,0
|
|
20230823,160900,73826530,7490,7490,7490,7490,55
|
|
20230823,160800,73826530,7490,7490,7490,7490,0
|
|
20230823,160700,73826530,7490,7490,7490,7490,0
|
|
20230823,160600,73826530,7490,7490,7490,7490,0
|
|
20230823,160500,73826530,7490,7490,7490,7490,0
|
|
20230823,160400,73826530,7490,7490,7490,7490,0
|
|
20230823,160300,73826530,7490,7490,7490,7490,0
|
|
20230823,160200,73826530,7490,7490,7490,7490,0
|
|
20230823,160100,73826530,7490,7490,7490,7490,0
|
|
20230823,160000,73826530,7490,7490,7490,7490,0
|
|
20230823,155900,73826530,7490,7490,7490,7490,0
|
|
20230823,155800,73826530,7490,7490,7490,7490,0
|
|
20230823,155700,73826530,7490,7490,7490,7490,0
|
|
20230823,155600,73826530,7490,7490,7490,7490,0
|
|
20230823,155500,73826530,7490,7490,7490,7490,0
|
|
20230823,155400,73826530,7490,7490,7490,7490,0
|
|
20230823,155300,73826530,7490,7490,7490,7490,0
|
|
20230823,155200,73826530,7490,7490,7490,7490,0
|
|
20230823,155100,73826530,7490,7490,7490,7490,0
|
|
20230823,155000,73826530,7490,7490,7490,7490,0
|
|
20230823,154900,73826530,7490,7490,7490,7490,0
|
|
20230823,154800,73826530,7490,7490,7490,7490,0
|
|
20230823,154700,73826530,7490,7490,7490,7490,0
|
|
20230823,154600,73826530,7490,7490,7490,7490,0
|
|
20230823,154500,73826530,7490,7490,7490,7490,0
|
|
20230823,154400,73826530,7490,7490,7490,7490,0
|
|
20230823,154300,73826530,7490,7490,7490,7490,0
|
|
20230823,154200,73826530,7490,7490,7490,7490,0
|
|
20230823,154100,73826530,7490,7490,7490,7490,0
|
|
20230823,154000,73826530,7490,7490,7490,7490,0
|
|
20230823,153900,73826530,7490,7490,7490,7490,55
|
|
20230823,153800,73826530,7490,7490,7490,7490,0
|
|
20230823,153700,73826530,7490,7490,7490,7490,0
|
|
20230823,153600,73826530,7490,7490,7490,7490,0
|
|
20230823,153500,73826530,7490,7490,7490,7490,0
|
|
20230823,153400,73826530,7490,7490,7490,7490,0
|
|
20230823,153300,73826530,7490,7490,7490,7490,0
|
|
20230823,153200,73826530,7490,7490,7490,7490,0
|
|
20230823,153100,73826530,7490,7490,7490,7490,0
|
|
20230823,153000,73826530,7490,7490,7490,7490,55
|
|
20230823,152900,73414580,7490,7490,7490,7490,0
|
|
20230823,152800,73414580,7490,7490,7490,7490,0
|
|
20230823,152700,73414580,7490,7490,7490,7490,0
|
|
20230823,152600,73414580,7490,7490,7490,7490,0
|
|
20230823,152500,73414580,7490,7490,7490,7490,0
|
|
20230823,152400,73414580,7490,7490,7490,7490,0
|
|
20230823,152300,73414580,7490,7490,7490,7490,0
|
|
20230823,152200,73414580,7490,7490,7490,7490,0
|
|
20230823,152100,73414580,7490,7490,7490,7490,0
|
|
20230823,152000,73414580,7490,7490,7490,7490,0
|
|
20230823,151900,73414580,7490,7490,7490,7490,0
|
|
20230823,151800,73414580,7490,7490,7490,7490,0
|
|
20230823,151700,73414580,7490,7490,7490,7490,0
|
|
20230823,151600,73414580,7490,7490,7490,7490,10
|
|
20230823,151500,73339680,7480,7480,7480,7480,20
|
|
20230823,151400,73190080,7450,7470,7470,7450,492
|
|
20230823,151300,69524430,7480,7480,7480,7480,1
|
|
20230823,151200,69516950,7480,7480,7480,7480,1
|
|
20230823,151100,69509470,7460,7460,7460,7460,2
|
|
20230823,151000,69494550,7460,7460,7460,7460,0
|
|
20230823,150900,69494550,7460,7460,7460,7460,0
|
|
20230823,150800,69494550,7460,7480,7480,7460,68
|
|
20230823,150700,68986270,7480,7480,7480,7480,0
|
|
20230823,150600,68986270,7480,7480,7480,7480,16
|
|
20230823,150500,68866590,7480,7480,7480,7480,11
|
|
20230823,150400,68784310,7460,7460,7460,7460,19
|
|
20230823,150300,68642570,7460,7460,7460,7460,0
|
|
20230823,150200,68642570,7460,7460,7460,7460,0
|
|
20230823,150100,68642570,7460,7460,7460,7460,0
|
|
20230823,150000,68642570,7460,7460,7460,7460,0
|
|
20230823,145900,68642570,7460,7460,7460,7460,0
|
|
20230823,145800,68642570,7460,7460,7460,7460,0
|
|
20230823,145700,68642570,7460,7460,7460,7460,0
|
|
20230823,145600,68642570,7460,7460,7460,7460,0
|
|
20230823,145500,68642570,7460,7460,7460,7460,0
|
|
20230823,145400,68642570,7460,7460,7460,7460,0
|
|
20230823,145300,68642570,7460,7460,7460,7460,0
|
|
20230823,145200,68642570,7460,7460,7460,7460,0
|
|
20230823,145100,68642570,7460,7460,7460,7460,8
|
|
20230823,145000,68582890,7460,7460,7460,7460,0
|
|
20230823,144900,68582890,7460,7460,7460,7460,0
|
|
20230823,144800,68582890,7460,7460,7460,7460,49
|
|
20230823,144700,68217350,7460,7470,7470,7460,141
|
|
20230823,144600,67165480,7470,7470,7470,7470,44
|
|
20230823,144500,66836800,7490,7490,7490,7490,3
|
|
20230823,144400,66814330,7490,7490,7490,7490,0
|
|
20230823,144300,66814330,7490,7490,7490,7490,0
|
|
20230823,144200,66814330,7490,7490,7490,7490,0
|
|
20230823,144100,66814330,7490,7490,7490,7490,2
|
|
20230823,144000,66799350,7490,7490,7490,7490,14
|
|
20230823,143900,66694490,7490,7490,7490,7490,0
|
|
20230823,143800,66694490,7490,7490,7490,7490,0
|
|
20230823,143700,66694490,7490,7490,7490,7490,0
|
|
20230823,143600,66694490,7490,7490,7490,7490,10
|
|
20230823,143500,66619590,7460,7460,7460,7460,0
|
|
20230823,143400,66619590,7460,7460,7460,7460,2
|
|
20230823,143300,66604670,7460,7460,7460,7460,0
|
|
20230823,143200,66604670,7460,7460,7460,7460,0
|
|
20230823,143100,66604670,7460,7460,7460,7460,0
|
|
20230823,143000,66604670,7460,7460,7460,7460,0
|
|
20230823,142900,66604670,7460,7460,7460,7460,0
|
|
20230823,142800,66604670,7460,7460,7460,7460,0
|
|
20230823,142700,66604670,7460,7460,7460,7460,0
|
|
20230823,142600,66604670,7460,7460,7460,7460,0
|
|
20230823,142500,66604670,7460,7460,7460,7460,0
|
|
20230823,142400,66604670,7460,7460,7460,7460,0
|
|
20230823,142300,66604670,7460,7460,7460,7460,0
|
|
20230823,142200,66604670,7460,7460,7460,7460,70
|
|
20230823,142100,66082470,7460,7460,7460,7460,0
|
|
20230823,142000,66082470,7460,7460,7460,7460,0
|
|
20230823,141900,66082470,7460,7460,7460,7460,0
|
|
20230823,141800,66082470,7460,7470,7470,7460,60
|
|
20230823,141700,65634770,7470,7470,7470,7470,20
|
|
20230823,141600,65485370,7480,7480,7480,7480,40
|
|
20230823,141500,65186170,7480,7480,7480,7480,0
|
|
20230823,141400,65186170,7480,7480,7480,7480,0
|
|
20230823,141300,65186170,7480,7480,7480,7480,0
|
|
20230823,141200,65186170,7480,7480,7480,7480,10
|
|
20230823,141100,65111370,7480,7480,7480,7480,1
|
|
20230823,141000,65103890,7450,7450,7450,7450,0
|
|
20230823,140900,65103890,7450,7450,7450,7450,0
|
|
20230823,140800,65103890,7450,7450,7450,7450,0
|
|
20230823,140700,65103890,7450,7470,7470,7450,141
|
|
20230823,140600,64052370,7470,7470,7470,7470,0
|
|
20230823,140500,64052370,7470,7470,7470,7470,8
|
|
20230823,140400,63992610,7460,7460,7460,7460,0
|
|
20230823,140300,63992610,7460,7460,7460,7460,0
|
|
20230823,140200,63992610,7460,7460,7460,7460,35
|
|
20230823,140100,63731510,7460,7460,7460,7460,0
|
|
20230823,140000,63731510,7460,7460,7460,7460,5
|
|
20230823,135900,63694210,7460,7460,7460,7460,1
|
|
20230823,135800,63686750,7460,7460,7460,7460,2
|
|
20230823,135700,63671830,7460,7460,7460,7460,0
|
|
20230823,135600,63671830,7460,7460,7460,7460,66
|
|
20230823,135500,63179470,7460,7460,7460,7460,0
|
|
20230823,135400,63179470,7460,7460,7460,7460,0
|
|
20230823,135300,63179470,7460,7460,7460,7460,0
|
|
20230823,135200,63179470,7460,7460,7460,7460,0
|
|
20230823,135100,63179470,7460,7460,7460,7460,0
|
|
20230823,135000,63179470,7460,7460,7460,7460,0
|
|
20230823,134900,63179470,7460,7460,7460,7460,1
|
|
20230823,134800,63172010,7470,7470,7470,7470,0
|
|
20230823,134700,63172010,7470,7470,7470,7470,1
|
|
20230823,134600,63164540,7460,7460,7460,7460,3
|
|
20230823,134500,63142160,7460,7460,7460,7460,0
|
|
20230823,134400,63142160,7460,7460,7460,7460,0
|
|
20230823,134300,63142160,7460,7460,7460,7460,0
|
|
20230823,134200,63142160,7460,7460,7460,7460,1
|
|
20230823,134100,63134700,7430,7430,7430,7430,0
|
|
20230823,134000,63134700,7430,7430,7430,7430,0
|
|
20230823,133900,63134700,7430,7430,7430,7430,0
|
|
20230823,133800,63134700,7430,7430,7430,7430,0
|
|
20230823,133700,63134700,7430,7430,7430,7430,0
|
|
20230823,133600,63134700,7430,7430,7430,7430,0
|
|
20230823,133500,63134700,7430,7440,7440,7430,38
|
|
20230823,133400,62852160,7430,7430,7430,7430,105
|
|
20230823,133300,62072010,7430,7440,7440,7430,395
|
|
20230823,133200,59136500,7440,7450,7450,7440,177
|
|
20230823,133100,57818950,7450,7460,7460,7450,177
|
|
20230823,133000,56500260,7450,7470,7470,7450,708
|
|
20230823,132900,51221810,7480,7480,7480,7480,5
|
|
20230823,132800,51184410,7480,7480,7480,7480,2
|
|
20230823,132700,51169450,7480,7480,7480,7480,0
|
|
20230823,132600,51169450,7480,7480,7480,7480,5
|
|
20230823,132500,51132050,7480,7480,7480,7480,0
|
|
20230823,132400,51132050,7480,7480,7480,7480,0
|
|
20230823,132300,51132050,7480,7480,7480,7460,600
|
|
20230823,132200,46647150,7480,7490,7490,7480,400
|
|
20230823,132100,43655070,7480,7480,7480,7480,0
|
|
20230823,132000,43655070,7480,7480,7480,7480,0
|
|
20230823,131900,43655070,7480,7480,7480,7480,0
|
|
20230823,131800,43655070,7480,7480,7480,7480,0
|
|
20230823,131700,43655070,7480,7480,7480,7480,0
|
|
20230823,131600,43655070,7480,7480,7480,7480,0
|
|
20230823,131500,43655070,7480,7480,7480,7480,0
|
|
20230823,131400,43655070,7480,7480,7480,7480,0
|
|
20230823,131300,43655070,7480,7480,7480,7480,0
|
|
20230823,131200,43655070,7480,7490,7490,7480,177
|
|
20230823,131100,42329480,7490,7520,7520,7490,928
|
|
20230823,131000,35370800,7520,7520,7520,7520,572
|
|
20230823,130900,31069360,7520,7520,7520,7520,177
|
|
20230823,130800,29738320,7520,7530,7530,7520,177
|
|
20230823,130700,28405680,7530,7530,7530,7530,3
|
|
20230823,130600,28383090,7530,7530,7530,7530,5
|
|
20230823,130500,28345440,7530,7530,7530,7530,0
|
|
20230823,130400,28345440,7530,7530,7530,7530,1
|
|
20230823,130300,28337910,7530,7530,7530,7530,0
|
|
20230823,130200,28337910,7530,7530,7530,7530,0
|
|
20230823,130100,28337910,7530,7540,7540,7530,65
|
|
20230823,130000,27848450,7530,7530,7530,7530,0
|
|
20230823,125900,27848450,7530,7530,7530,7530,0
|
|
20230823,125800,27848450,7530,7530,7530,7530,0
|
|
20230823,125700,27848450,7530,7530,7530,7530,0
|
|
20230823,125600,27848450,7530,7530,7530,7530,2
|
|
20230823,125500,27833390,7530,7530,7530,7530,0
|
|
20230823,125400,27833390,7530,7530,7530,7530,1
|
|
20230823,125300,27825860,7530,7530,7530,7530,21
|
|
20230823,125200,27667730,7530,7530,7530,7530,0
|
|
20230823,125100,27667730,7530,7530,7530,7530,1
|
|
20230823,125000,27660200,7540,7540,7540,7540,0
|
|
20230823,124900,27660200,7540,7540,7540,7540,0
|
|
20230823,124800,27660200,7540,7540,7540,7540,0
|
|
20230823,124700,27660200,7540,7540,7540,7540,2
|
|
20230823,124600,27645120,7540,7540,7540,7540,100
|
|
20230823,124500,26891120,7530,7530,7530,7530,184
|
|
20230823,124400,25505600,7530,7540,7540,7530,207
|
|
20230823,124300,23946590,7540,7540,7540,7540,1
|
|
20230823,124200,23939050,7540,7540,7540,7540,0
|
|
20230823,124100,23939050,7540,7540,7540,7540,0
|
|
20230823,124000,23939050,7540,7540,7540,7540,21
|
|
20230823,123900,23780710,7540,7540,7540,7540,3
|
|
20230823,123800,23758090,7540,7540,7540,7540,6
|
|
20230823,123700,23712850,7540,7540,7540,7540,1
|
|
20230823,123600,23705310,7540,7540,7540,7540,4
|
|
20230823,123500,23675150,7540,7540,7540,7540,3
|
|
20230823,123400,23652530,7540,7540,7540,7540,1
|
|
20230823,123300,23644990,7540,7540,7540,7540,40
|
|
20230823,123200,23343390,7540,7540,7540,7540,1
|
|
20230823,123100,23335850,7540,7540,7540,7540,2
|
|
20230823,123000,23320770,7530,7530,7530,7530,155
|
|
20230823,122900,22153620,7530,7530,7530,7530,0
|
|
20230823,122800,22153620,7530,7530,7530,7530,0
|
|
20230823,122700,22153620,7530,7530,7530,7530,0
|
|
20230823,122600,22153620,7530,7530,7530,7530,0
|
|
20230823,122500,22153620,7530,7530,7530,7530,0
|
|
20230823,122400,22153620,7530,7530,7530,7530,0
|
|
20230823,122300,22153620,7530,7530,7530,7530,0
|
|
20230823,122200,22153620,7530,7530,7530,7530,0
|
|
20230823,122100,22153620,7530,7530,7530,7530,0
|
|
20230823,122000,22153620,7530,7530,7530,7530,15
|
|
20230823,121900,22040670,7530,7530,7530,7530,0
|
|
20230823,121800,22040670,7530,7530,7530,7530,0
|
|
20230823,121700,22040670,7530,7530,7530,7530,0
|
|
20230823,121600,22040670,7530,7530,7530,7530,0
|
|
20230823,121500,22040670,7530,7530,7530,7530,0
|
|
20230823,121400,22040670,7530,7530,7530,7530,0
|
|
20230823,121300,22040670,7530,7530,7530,7530,0
|
|
20230823,121200,22040670,7530,7530,7530,7530,0
|
|
20230823,121100,22040670,7530,7530,7530,7530,0
|
|
20230823,121000,22040670,7530,7530,7530,7530,0
|
|
20230823,120900,22040670,7530,7530,7530,7530,0
|
|
20230823,120800,22040670,7530,7530,7530,7530,0
|
|
20230823,120700,22040670,7530,7530,7530,7530,0
|
|
20230823,120600,22040670,7530,7530,7530,7530,0
|
|
20230823,120500,22040670,7530,7530,7530,7530,9
|
|
20230823,120400,21972900,7540,7540,7540,7540,0
|
|
20230823,120300,21972900,7540,7540,7540,7540,0
|
|
20230823,120200,21972900,7540,7540,7540,7540,54
|
|
20230823,120100,21565740,7540,7540,7540,7540,0
|
|
20230823,120000,21565740,7540,7540,7540,7540,0
|
|
20230823,115900,21565740,7540,7540,7540,7540,6
|
|
20230823,115800,21520500,7540,7540,7540,7540,0
|
|
20230823,115700,21520500,7540,7540,7540,7540,0
|
|
20230823,115600,21520500,7540,7540,7540,7540,0
|
|
20230823,115500,21520500,7540,7540,7540,7540,3
|
|
20230823,115400,21497880,7540,7540,7540,7540,0
|
|
20230823,115300,21497880,7540,7540,7540,7540,110
|
|
20230823,115200,20668480,7540,7540,7540,7540,0
|
|
20230823,115100,20668480,7540,7540,7540,7540,0
|
|
20230823,115000,20668480,7540,7540,7540,7540,5
|
|
20230823,114900,20630780,7540,7540,7540,7540,1
|
|
20230823,114800,20623240,7540,7540,7540,7540,0
|
|
20230823,114700,20623240,7540,7540,7540,7540,1
|
|
20230823,114600,20615700,7540,7540,7540,7540,1
|
|
20230823,114500,20608160,7540,7540,7540,7540,2
|
|
20230823,114400,20593080,7540,7540,7540,7540,0
|
|
20230823,114300,20593080,7540,7540,7540,7540,0
|
|
20230823,114200,20593080,7540,7540,7540,7540,2
|
|
20230823,114100,20578000,7540,7540,7540,7540,1
|
|
20230823,114000,20570460,7540,7540,7540,7540,0
|
|
20230823,113900,20570460,7540,7540,7540,7540,13
|
|
20230823,113800,20472440,7540,7540,7540,7540,20
|
|
20230823,113700,20321640,7540,7540,7540,7540,21
|
|
20230823,113600,20163300,7540,7540,7540,7540,0
|
|
20230823,113500,20163300,7540,7540,7540,7540,50
|
|
20230823,113400,19786300,7540,7540,7540,7540,2
|
|
20230823,113300,19771220,7540,7540,7540,7540,0
|
|
20230823,113200,19771220,7540,7540,7540,7540,0
|
|
20230823,113100,19771220,7540,7540,7540,7540,0
|
|
20230823,113000,19771220,7540,7540,7540,7540,0
|
|
20230823,112900,19771220,7540,7540,7540,7540,0
|
|
20230823,112800,19771220,7540,7540,7540,7540,1
|
|
20230823,112700,19763680,7540,7540,7540,7540,0
|
|
20230823,112600,19763680,7540,7540,7540,7540,3
|
|
20230823,112500,19741060,7530,7530,7530,7530,0
|
|
20230823,112400,19741060,7530,7530,7530,7530,0
|
|
20230823,112300,19741060,7530,7530,7530,7530,497
|
|
20230823,112200,15998650,7540,7540,7540,7540,0
|
|
20230823,112100,15998650,7540,7540,7540,7540,30
|
|
20230823,112000,15772450,7540,7540,7540,7540,8
|
|
20230823,111900,15712130,7540,7540,7540,7540,0
|
|
20230823,111800,15712130,7540,7540,7540,7540,0
|
|
20230823,111700,15712130,7540,7540,7540,7540,0
|
|
20230823,111600,15712130,7540,7540,7540,7540,50
|
|
20230823,111500,15335130,7540,7540,7540,7540,0
|
|
20230823,111400,15335130,7540,7540,7540,7540,5
|
|
20230823,111300,15297430,7540,7540,7540,7540,0
|
|
20230823,111200,15297430,7540,7540,7540,7540,19
|
|
20230823,111100,15154170,7540,7540,7540,7540,1
|
|
20230823,111000,15146630,7540,7540,7540,7540,1
|
|
20230823,110900,15139090,7540,7540,7540,7540,10
|
|
20230823,110800,15063690,7540,7540,7540,7540,0
|
|
20230823,110700,15063690,7540,7540,7540,7540,30
|
|
20230823,110600,14837490,7540,7540,7540,7540,0
|
|
20230823,110500,14837490,7540,7540,7540,7540,4
|
|
20230823,110400,14807330,7540,7540,7540,7540,2
|
|
20230823,110300,14792250,7540,7540,7540,7540,3
|
|
20230823,110200,14769630,7540,7540,7540,7540,1
|
|
20230823,110100,14762090,7540,7540,7540,7540,0
|
|
20230823,110000,14762090,7540,7540,7540,7540,0
|
|
20230823,105900,14762090,7540,7540,7540,7540,9
|
|
20230823,105800,14694230,7540,7540,7540,7540,0
|
|
20230823,105700,14694230,7540,7540,7540,7540,0
|
|
20230823,105600,14694230,7540,7540,7540,7540,22
|
|
20230823,105500,14528350,7540,7540,7540,7540,0
|
|
20230823,105400,14528350,7540,7540,7540,7540,11
|
|
20230823,105300,14445410,7540,7540,7540,7540,0
|
|
20230823,105200,14445410,7540,7540,7540,7540,1
|
|
20230823,105100,14437870,7540,7540,7540,7540,0
|
|
20230823,105000,14437870,7540,7540,7540,7540,2
|
|
20230823,104900,14422790,7540,7540,7540,7540,0
|
|
20230823,104800,14422790,7540,7540,7540,7540,0
|
|
20230823,104700,14422790,7540,7530,7540,7530,42
|
|
20230823,104600,14106130,7540,7540,7540,7540,0
|
|
20230823,104500,14106130,7540,7540,7540,7540,3
|
|
20230823,104400,14083510,7540,7540,7540,7540,1
|
|
20230823,104300,14075970,7540,7540,7540,7540,92
|
|
20230823,104200,13382290,7540,7540,7540,7540,0
|
|
20230823,104100,13382290,7540,7540,7540,7540,0
|
|
20230823,104000,13382290,7540,7540,7540,7540,0
|
|
20230823,103900,13382290,7540,7540,7540,7540,0
|
|
20230823,103800,13382290,7540,7540,7540,7540,0
|
|
20230823,103700,13382290,7540,7540,7540,7540,0
|
|
20230823,103600,13382290,7540,7540,7540,7540,0
|
|
20230823,103500,13382290,7540,7540,7540,7540,0
|
|
20230823,103400,13382290,7540,7540,7540,7540,0
|
|
20230823,103300,13382290,7540,7540,7540,7540,50
|
|
20230823,103200,13005290,7540,7540,7540,7540,0
|
|
20230823,103100,13005290,7540,7540,7540,7540,0
|
|
20230823,103000,13005290,7540,7540,7540,7540,26
|
|
20230823,102900,12809250,7550,7550,7550,7550,0
|
|
20230823,102800,12809250,7550,7550,7550,7550,0
|
|
20230823,102700,12809250,7550,7550,7550,7550,5
|
|
20230823,102600,12771500,7550,7550,7550,7550,0
|
|
20230823,102500,12771500,7550,7550,7550,7550,0
|
|
20230823,102400,12771500,7550,7550,7550,7550,0
|
|
20230823,102300,12771500,7550,7550,7550,7550,0
|
|
20230823,102200,12771500,7550,7550,7550,7550,12
|
|
20230823,102100,12680900,7550,7550,7550,7550,0
|
|
20230823,102000,12680900,7550,7550,7550,7550,11
|
|
20230823,101900,12597850,7560,7560,7560,7560,0
|
|
20230823,101800,12597850,7560,7560,7560,7560,2
|
|
20230823,101700,12582730,7560,7560,7560,7560,2
|
|
20230823,101600,12567610,7560,7560,7560,7560,0
|
|
20230823,101500,12567610,7560,7560,7560,7560,10
|
|
20230823,101400,12492010,7560,7560,7560,7560,0
|
|
20230823,101300,12492010,7560,7560,7560,7560,5
|
|
20230823,101200,12454210,7560,7560,7560,7560,1
|
|
20230823,101100,12446650,7560,7560,7560,7560,1
|
|
20230823,101000,12439090,7540,7560,7560,7540,4
|
|
20230823,100900,12408870,7560,7560,7560,7560,0
|
|
20230823,100800,12408870,7560,7560,7560,7560,0
|
|
20230823,100700,12408870,7560,7560,7560,7560,123
|
|
20230823,100600,11478990,7560,7560,7560,7560,0
|
|
20230823,100500,11478990,7560,7560,7560,7560,0
|
|
20230823,100400,11478990,7560,7560,7560,7560,0
|
|
20230823,100300,11478990,7560,7560,7560,7560,10
|
|
20230823,100200,11403390,7560,7560,7560,7560,2
|
|
20230823,100100,11388270,7520,7520,7520,7520,0
|
|
20230823,100000,11388270,7520,7520,7520,7520,0
|
|
20230823,095900,11388270,7520,7520,7520,7520,0
|
|
20230823,095800,11388270,7520,7520,7520,7520,0
|
|
20230823,095700,11388270,7520,7520,7520,7520,0
|
|
20230823,095600,11388270,7520,7520,7520,7520,0
|
|
20230823,095500,11388270,7520,7520,7520,7520,0
|
|
20230823,095400,11388270,7520,7520,7520,7520,0
|
|
20230823,095300,11388270,7520,7520,7520,7520,0
|
|
20230823,095200,11388270,7520,7520,7520,7520,0
|
|
20230823,095100,11388270,7520,7520,7520,7520,0
|
|
20230823,095000,11388270,7520,7520,7520,7520,0
|
|
20230823,094900,11388270,7520,7520,7520,7520,0
|
|
20230823,094800,11388270,7520,7520,7520,7520,0
|
|
20230823,094700,11388270,7520,7520,7520,7520,0
|
|
20230823,094600,11388270,7520,7520,7520,7520,0
|
|
20230823,094500,11388270,7520,7520,7520,7520,0
|
|
20230823,094400,11388270,7520,7520,7520,7520,0
|
|
20230823,094300,11388270,7520,7520,7520,7520,0
|
|
20230823,094200,11388270,7520,7520,7520,7520,0
|
|
20230823,094100,11388270,7520,7520,7520,7520,0
|
|
20230823,094000,11388270,7520,7520,7520,7520,0
|
|
20230823,093900,11388270,7520,7520,7520,7520,0
|
|
20230823,093800,11388270,7520,7570,7570,7520,169
|
|
20230823,093700,10114050,7580,7580,7580,7580,1
|
|
20230823,093600,10106470,7570,7570,7570,7570,21
|
|
20230823,093500,9947500,7580,7580,7580,7580,0
|
|
20230823,093400,9947500,7580,7580,7580,7580,1
|
|
20230823,093300,9939920,7580,7580,7580,7580,0
|
|
20230823,093200,9939920,7580,7580,7580,7580,1
|
|
20230823,093100,9932340,7580,7580,7580,7580,0
|
|
20230823,093000,9932340,7580,7580,7580,7580,0
|
|
20230823,092900,9932340,7580,7580,7580,7580,7
|
|
20230823,092800,9879280,7560,7560,7560,7560,0
|
|
20230823,092700,9879280,7560,7560,7560,7560,0
|
|
20230823,092600,9879280,7560,7560,7560,7560,0
|
|
20230823,092500,9879280,7560,7560,7560,7560,0
|
|
20230823,092400,9879280,7560,7570,7570,7560,15
|
|
20230823,092300,9765800,7580,7580,7580,7580,1
|
|
20230823,092200,9758220,7570,7570,7570,7570,3
|
|
20230823,092100,9735510,7570,7570,7570,7570,51
|
|
20230823,092000,9349440,7560,7550,7560,7550,939
|
|
20230823,091900,2251040,7550,7550,7550,7550,1
|
|
20230823,091800,2243490,7540,7540,7540,7540,2
|
|
20230823,091700,2228410,7540,7540,7540,7540,6
|
|
20230823,091600,2183170,7540,7540,7540,7540,29
|
|
20230823,091500,1964510,7540,7540,7540,7540,13
|
|
20230823,091400,1866490,7530,7540,7540,7530,17
|
|
20230823,091300,1738400,7550,7550,7550,7550,3
|
|
20230823,091200,1715750,7550,7560,7560,7550,6
|
|
20230823,091100,1670400,7550,7550,7550,7550,10
|
|
20230823,091000,1594900,7550,7550,7550,7550,13
|
|
20230823,090900,1496750,7550,7550,7550,7550,4
|
|
20230823,090800,1466550,7550,7550,7550,7550,6
|
|
20230823,090700,1421250,7550,7550,7550,7550,1
|
|
20230823,090600,1413700,7550,7550,7550,7550,1
|
|
20230823,090500,1406150,7560,7560,7560,7560,0
|
|
20230823,090400,1406150,7560,7560,7560,7560,100
|
|
20230823,090300,650150,7550,7550,7550,7550,1
|
|
20230823,090200,642600,7560,7560,7560,7560,0
|
|
20230823,090100,642600,7560,7560,7560,7560,0
|
|
20230823,090000,642600,7560,7560,7560,7560,85
|