616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191300,40562180,7650,7650,7650,7650,111
|
|
20230829,191200,40562180,7650,7650,7650,7650,0
|
|
20230829,191100,40562180,7650,7650,7650,7650,0
|
|
20230829,191000,40562180,7650,7650,7650,7650,0
|
|
20230829,190900,40562180,7650,7650,7650,7650,0
|
|
20230829,190800,40562180,7650,7650,7650,7650,0
|
|
20230829,190700,40562180,7650,7650,7650,7650,0
|
|
20230829,190600,40562180,7650,7650,7650,7650,0
|
|
20230829,190500,40562180,7650,7650,7650,7650,0
|
|
20230829,190400,40562180,7650,7650,7650,7650,0
|
|
20230829,190300,40562180,7650,7650,7650,7650,0
|
|
20230829,190200,40562180,7650,7650,7650,7650,0
|
|
20230829,190100,40562180,7650,7650,7650,7650,0
|
|
20230829,190000,40562180,7650,7650,7650,7650,0
|
|
20230829,185900,40562180,7650,7650,7650,7650,0
|
|
20230829,185800,40562180,7650,7650,7650,7650,0
|
|
20230829,185700,40562180,7650,7650,7650,7650,0
|
|
20230829,185600,40562180,7650,7650,7650,7650,0
|
|
20230829,185500,40562180,7650,7650,7650,7650,0
|
|
20230829,185400,40562180,7650,7650,7650,7650,0
|
|
20230829,185300,40562180,7650,7650,7650,7650,0
|
|
20230829,185200,40562180,7650,7650,7650,7650,0
|
|
20230829,185100,40562180,7650,7650,7650,7650,0
|
|
20230829,185000,40562180,7650,7650,7650,7650,0
|
|
20230829,184900,40562180,7650,7650,7650,7650,0
|
|
20230829,184800,40562180,7650,7650,7650,7650,0
|
|
20230829,184700,40562180,7650,7650,7650,7650,0
|
|
20230829,184600,40562180,7650,7650,7650,7650,0
|
|
20230829,184500,40562180,7650,7650,7650,7650,0
|
|
20230829,184400,40562180,7650,7650,7650,7650,0
|
|
20230829,184300,40562180,7650,7650,7650,7650,111
|
|
20230829,184200,40562180,7650,7650,7650,7650,0
|
|
20230829,184100,40562180,7650,7650,7650,7650,0
|
|
20230829,184000,40562180,7650,7650,7650,7650,0
|
|
20230829,183900,40562180,7650,7650,7650,7650,0
|
|
20230829,183800,40562180,7650,7650,7650,7650,0
|
|
20230829,183700,40562180,7650,7650,7650,7650,0
|
|
20230829,183600,40562180,7650,7650,7650,7650,0
|
|
20230829,183500,40562180,7650,7650,7650,7650,0
|
|
20230829,183400,40562180,7650,7650,7650,7650,0
|
|
20230829,183300,40562180,7650,7650,7650,7650,0
|
|
20230829,183200,40562180,7650,7650,7650,7650,0
|
|
20230829,183100,40562180,7650,7650,7650,7650,0
|
|
20230829,183000,40562180,7650,7650,7650,7650,0
|
|
20230829,182900,40562180,7650,7650,7650,7650,0
|
|
20230829,182800,40562180,7650,7650,7650,7650,0
|
|
20230829,182700,40562180,7650,7650,7650,7650,0
|
|
20230829,182600,40562180,7650,7650,7650,7650,0
|
|
20230829,182500,40562180,7650,7650,7650,7650,0
|
|
20230829,182400,40562180,7650,7650,7650,7650,0
|
|
20230829,182300,40562180,7650,7650,7650,7650,0
|
|
20230829,182200,40562180,7650,7650,7650,7650,0
|
|
20230829,182100,40562180,7650,7650,7650,7650,0
|
|
20230829,182000,40562180,7650,7650,7650,7650,0
|
|
20230829,181900,40562180,7650,7650,7650,7650,0
|
|
20230829,181800,40562180,7650,7650,7650,7650,0
|
|
20230829,181700,40562180,7650,7650,7650,7650,0
|
|
20230829,181600,40562180,7650,7650,7650,7650,0
|
|
20230829,181500,40562180,7650,7650,7650,7650,0
|
|
20230829,181400,40562180,7650,7650,7650,7650,0
|
|
20230829,181300,40562180,7650,7650,7650,7650,111
|
|
20230829,181200,40562180,7650,7650,7650,7650,0
|
|
20230829,181100,40562180,7650,7650,7650,7650,0
|
|
20230829,181000,40562180,7650,7650,7650,7650,0
|
|
20230829,180900,40562180,7650,7650,7650,7650,0
|
|
20230829,180800,40562180,7650,7650,7650,7650,0
|
|
20230829,180700,40562180,7650,7650,7650,7650,0
|
|
20230829,180600,40562180,7650,7650,7650,7650,0
|
|
20230829,180500,40562180,7650,7650,7650,7650,0
|
|
20230829,180400,40562180,7650,7650,7650,7650,0
|
|
20230829,180300,40562180,7650,7650,7650,7650,0
|
|
20230829,180200,40562180,7650,7650,7650,7650,0
|
|
20230829,180100,40562180,7650,7650,7650,7650,0
|
|
20230829,180000,40562180,7650,7650,7650,7650,0
|
|
20230829,175900,40562180,7650,7650,7650,7650,0
|
|
20230829,175800,40562180,7650,7650,7650,7650,0
|
|
20230829,175700,40562180,7650,7650,7650,7650,0
|
|
20230829,175600,40562180,7650,7650,7650,7650,0
|
|
20230829,175500,40562180,7650,7650,7650,7650,0
|
|
20230829,175400,40562180,7650,7650,7650,7650,0
|
|
20230829,175300,40562180,7650,7650,7650,7650,0
|
|
20230829,175200,40562180,7650,7650,7650,7650,0
|
|
20230829,175100,40562180,7650,7650,7650,7650,0
|
|
20230829,175000,40562180,7650,7650,7650,7650,0
|
|
20230829,174900,40562180,7650,7650,7650,7650,0
|
|
20230829,174800,40562180,7650,7650,7650,7650,0
|
|
20230829,174700,40562180,7650,7650,7650,7650,0
|
|
20230829,174600,40562180,7650,7650,7650,7650,0
|
|
20230829,174500,40562180,7650,7650,7650,7650,0
|
|
20230829,174400,40562180,7650,7650,7650,7650,0
|
|
20230829,174300,40562180,7650,7650,7650,7650,111
|
|
20230829,174200,40562180,7650,7650,7650,7650,0
|
|
20230829,174100,40562180,7650,7650,7650,7650,0
|
|
20230829,174000,40562180,7650,7650,7650,7650,0
|
|
20230829,173900,40562180,7650,7650,7650,7650,0
|
|
20230829,173800,40562180,7650,7650,7650,7650,0
|
|
20230829,173700,40562180,7650,7650,7650,7650,0
|
|
20230829,173600,40562180,7650,7650,7650,7650,0
|
|
20230829,173500,40562180,7650,7650,7650,7650,0
|
|
20230829,173400,40562180,7650,7650,7650,7650,0
|
|
20230829,173300,40562180,7650,7650,7650,7650,0
|
|
20230829,173200,40562180,7650,7650,7650,7650,0
|
|
20230829,173100,40562180,7650,7650,7650,7650,0
|
|
20230829,173000,40562180,7650,7650,7650,7650,0
|
|
20230829,172900,40562180,7650,7650,7650,7650,0
|
|
20230829,172800,40562180,7650,7650,7650,7650,0
|
|
20230829,172700,40562180,7650,7650,7650,7650,0
|
|
20230829,172600,40562180,7650,7650,7650,7650,0
|
|
20230829,172500,40562180,7650,7650,7650,7650,0
|
|
20230829,172400,40562180,7650,7650,7650,7650,0
|
|
20230829,172300,40562180,7650,7650,7650,7650,0
|
|
20230829,172200,40562180,7650,7650,7650,7650,0
|
|
20230829,172100,40562180,7650,7650,7650,7650,0
|
|
20230829,172000,40562180,7650,7650,7650,7650,0
|
|
20230829,171900,40562180,7650,7650,7650,7650,0
|
|
20230829,171800,40562180,7650,7650,7650,7650,0
|
|
20230829,171700,40562180,7650,7650,7650,7650,0
|
|
20230829,171600,40562180,7650,7650,7650,7650,0
|
|
20230829,171500,40562180,7650,7650,7650,7650,0
|
|
20230829,171400,40562180,7650,7650,7650,7650,0
|
|
20230829,171300,40562180,7650,7650,7650,7650,111
|
|
20230829,171200,40562180,7650,7650,7650,7650,0
|
|
20230829,171100,40562180,7650,7650,7650,7650,0
|
|
20230829,171000,40562180,7650,7650,7650,7650,0
|
|
20230829,170900,40562180,7650,7650,7650,7650,0
|
|
20230829,170800,40562180,7650,7650,7650,7650,0
|
|
20230829,170700,40562180,7650,7650,7650,7650,0
|
|
20230829,170600,40562180,7650,7650,7650,7650,0
|
|
20230829,170500,40562180,7650,7650,7650,7650,0
|
|
20230829,170400,40562180,7650,7650,7650,7650,0
|
|
20230829,170300,40562180,7650,7650,7650,7650,0
|
|
20230829,170200,40562180,7650,7650,7650,7650,0
|
|
20230829,170100,40562180,7650,7650,7650,7650,0
|
|
20230829,170000,40562180,7650,7650,7650,7650,0
|
|
20230829,165900,40562180,7650,7650,7650,7650,0
|
|
20230829,165800,40562180,7650,7650,7650,7650,0
|
|
20230829,165700,40562180,7650,7650,7650,7650,0
|
|
20230829,165600,40562180,7650,7650,7650,7650,0
|
|
20230829,165500,40562180,7650,7650,7650,7650,0
|
|
20230829,165400,40562180,7650,7650,7650,7650,0
|
|
20230829,165300,40562180,7650,7650,7650,7650,0
|
|
20230829,165200,40562180,7650,7650,7650,7650,0
|
|
20230829,165100,40562180,7650,7650,7650,7650,0
|
|
20230829,165000,40562180,7650,7650,7650,7650,0
|
|
20230829,164900,40562180,7650,7650,7650,7650,0
|
|
20230829,164800,40562180,7650,7650,7650,7650,0
|
|
20230829,164700,40562180,7650,7650,7650,7650,0
|
|
20230829,164600,40562180,7650,7650,7650,7650,0
|
|
20230829,164500,40562180,7650,7650,7650,7650,0
|
|
20230829,164400,40562180,7650,7650,7650,7650,0
|
|
20230829,164300,40562180,7650,7650,7650,7650,111
|
|
20230829,164200,40562180,7650,7650,7650,7650,0
|
|
20230829,164100,40562180,7650,7650,7650,7650,0
|
|
20230829,164000,40562180,7650,7650,7650,7650,0
|
|
20230829,163900,40562180,7650,7650,7650,7650,0
|
|
20230829,163800,40562180,7650,7650,7650,7650,0
|
|
20230829,163700,40562180,7650,7650,7650,7650,0
|
|
20230829,163600,40562180,7650,7650,7650,7650,0
|
|
20230829,163500,40562180,7650,7650,7650,7650,0
|
|
20230829,163400,40562180,7650,7650,7650,7650,0
|
|
20230829,163300,40562180,7650,7650,7650,7650,0
|
|
20230829,163200,40562180,7650,7650,7650,7650,0
|
|
20230829,163100,40562180,7650,7650,7650,7650,0
|
|
20230829,163000,40562180,7650,7650,7650,7650,0
|
|
20230829,162900,40562180,7650,7650,7650,7650,0
|
|
20230829,162800,40562180,7650,7650,7650,7650,0
|
|
20230829,162700,40562180,7650,7650,7650,7650,0
|
|
20230829,162600,40562180,7650,7650,7650,7650,0
|
|
20230829,162500,40562180,7650,7650,7650,7650,0
|
|
20230829,162400,40562180,7650,7650,7650,7650,0
|
|
20230829,162300,40562180,7650,7650,7650,7650,0
|
|
20230829,162200,40562180,7650,7650,7650,7650,0
|
|
20230829,162100,40562180,7650,7650,7650,7650,0
|
|
20230829,162000,40562180,7650,7650,7650,7650,0
|
|
20230829,161900,40562180,7650,7650,7650,7650,0
|
|
20230829,161800,40562180,7650,7650,7650,7650,0
|
|
20230829,161700,40562180,7650,7650,7650,7650,0
|
|
20230829,161600,40562180,7650,7650,7650,7650,0
|
|
20230829,161500,40562180,7650,7650,7650,7650,0
|
|
20230829,161400,40562180,7650,7650,7650,7650,0
|
|
20230829,161300,40562180,7650,7650,7650,7650,111
|
|
20230829,161200,40562180,7650,7650,7650,7650,0
|
|
20230829,161100,40562180,7650,7650,7650,7650,0
|
|
20230829,161000,40562180,7650,7650,7650,7650,0
|
|
20230829,160900,40562180,7650,7650,7650,7650,0
|
|
20230829,160800,40562180,7650,7650,7650,7650,0
|
|
20230829,160700,40562180,7650,7650,7650,7650,0
|
|
20230829,160600,40562180,7650,7650,7650,7650,0
|
|
20230829,160500,40562180,7650,7650,7650,7650,0
|
|
20230829,160400,40562180,7650,7650,7650,7650,0
|
|
20230829,160300,40562180,7650,7650,7650,7650,0
|
|
20230829,160200,40562180,7650,7650,7650,7650,0
|
|
20230829,160100,40562180,7650,7650,7650,7650,0
|
|
20230829,160000,40562180,7650,7650,7650,7650,0
|
|
20230829,155900,40562180,7650,7650,7650,7650,0
|
|
20230829,155800,40562180,7650,7650,7650,7650,0
|
|
20230829,155700,40562180,7650,7650,7650,7650,0
|
|
20230829,155600,40562180,7650,7650,7650,7650,0
|
|
20230829,155500,40562180,7650,7650,7650,7650,0
|
|
20230829,155400,40562180,7650,7650,7650,7650,0
|
|
20230829,155300,40562180,7650,7650,7650,7650,0
|
|
20230829,155200,40562180,7650,7650,7650,7650,0
|
|
20230829,155100,40562180,7650,7650,7650,7650,0
|
|
20230829,155000,40562180,7650,7650,7650,7650,0
|
|
20230829,154900,40562180,7650,7650,7650,7650,0
|
|
20230829,154800,40562180,7650,7650,7650,7650,0
|
|
20230829,154700,40562180,7650,7650,7650,7650,0
|
|
20230829,154600,40562180,7650,7650,7650,7650,0
|
|
20230829,154500,40562180,7650,7650,7650,7650,0
|
|
20230829,154400,40562180,7650,7650,7650,7650,0
|
|
20230829,154300,40562180,7650,7650,7650,7650,111
|
|
20230829,154200,40562180,7650,7650,7650,7650,0
|
|
20230829,154100,40562180,7650,7650,7650,7650,0
|
|
20230829,154000,40562180,7650,7650,7650,7650,0
|
|
20230829,153900,40562180,7650,7650,7650,7650,0
|
|
20230829,153800,40562180,7650,7650,7650,7650,0
|
|
20230829,153700,40562180,7650,7650,7650,7650,0
|
|
20230829,153600,40562180,7650,7650,7650,7650,0
|
|
20230829,153500,40562180,7650,7650,7650,7650,0
|
|
20230829,153400,40562180,7650,7650,7650,7650,0
|
|
20230829,153300,40562180,7650,7650,7650,7650,0
|
|
20230829,153200,40562180,7650,7650,7650,7650,0
|
|
20230829,153100,40562180,7650,7650,7650,7650,0
|
|
20230829,153000,40562180,7650,7650,7650,7650,111
|
|
20230829,152900,39713030,7630,7630,7630,7630,0
|
|
20230829,152800,39713030,7630,7630,7630,7630,0
|
|
20230829,152700,39713030,7630,7630,7630,7630,0
|
|
20230829,152600,39713030,7630,7630,7630,7630,0
|
|
20230829,152500,39713030,7630,7630,7630,7630,0
|
|
20230829,152400,39713030,7630,7630,7630,7630,0
|
|
20230829,152300,39713030,7630,7630,7630,7630,0
|
|
20230829,152200,39713030,7630,7630,7630,7630,0
|
|
20230829,152100,39713030,7630,7630,7630,7630,0
|
|
20230829,152000,39713030,7630,7630,7630,7630,0
|
|
20230829,151900,39713030,7630,7630,7630,7630,0
|
|
20230829,151800,39713030,7630,7630,7630,7630,0
|
|
20230829,151700,39713030,7630,7630,7630,7630,13
|
|
20230829,151600,39613840,7620,7620,7620,7620,3
|
|
20230829,151500,39590980,7620,7620,7620,7620,0
|
|
20230829,151400,39590980,7620,7620,7620,7620,0
|
|
20230829,151300,39590980,7620,7620,7620,7620,0
|
|
20230829,151200,39590980,7620,7620,7620,7620,0
|
|
20230829,151100,39590980,7620,7620,7620,7620,0
|
|
20230829,151000,39590980,7620,7620,7620,7620,0
|
|
20230829,150900,39590980,7620,7620,7620,7620,0
|
|
20230829,150800,39590980,7620,7620,7620,7620,2
|
|
20230829,150700,39575740,7630,7630,7630,7630,10
|
|
20230829,150600,39499440,7630,7630,7630,7630,60
|
|
20230829,150500,39041640,7630,7630,7630,7630,0
|
|
20230829,150400,39041640,7630,7630,7630,7630,0
|
|
20230829,150300,39041640,7630,7630,7630,7630,0
|
|
20230829,150200,39041640,7630,7630,7630,7630,0
|
|
20230829,150100,39041640,7630,7630,7630,7630,0
|
|
20230829,150000,39041640,7630,7630,7630,7630,1
|
|
20230829,145900,39034010,7620,7620,7620,7620,0
|
|
20230829,145800,39034010,7620,7620,7620,7620,0
|
|
20230829,145700,39034010,7620,7620,7620,7620,10
|
|
20230829,145600,38957810,7610,7610,7610,7610,0
|
|
20230829,145500,38957810,7610,7610,7610,7610,0
|
|
20230829,145400,38957810,7610,7610,7610,7610,0
|
|
20230829,145300,38957810,7610,7610,7610,7610,1
|
|
20230829,145200,38950200,7610,7610,7610,7610,0
|
|
20230829,145100,38950200,7610,7610,7610,7610,0
|
|
20230829,145000,38950200,7610,7610,7610,7610,95
|
|
20230829,144900,38227250,7610,7610,7610,7610,5
|
|
20230829,144800,38189200,7610,7610,7610,7610,2
|
|
20230829,144700,38173980,7610,7610,7610,7610,28
|
|
20230829,144600,37960900,7620,7620,7620,7620,0
|
|
20230829,144500,37960900,7620,7620,7620,7620,0
|
|
20230829,144400,37960900,7620,7620,7620,7620,0
|
|
20230829,144300,37960900,7620,7620,7620,7620,13
|
|
20230829,144200,37861840,7620,7620,7620,7620,0
|
|
20230829,144100,37861840,7620,7620,7620,7620,10
|
|
20230829,144000,37785640,7620,7620,7620,7620,0
|
|
20230829,143900,37785640,7620,7620,7620,7620,1
|
|
20230829,143800,37778020,7610,7610,7610,7610,0
|
|
20230829,143700,37778020,7610,7610,7610,7610,0
|
|
20230829,143600,37778020,7610,7610,7610,7610,0
|
|
20230829,143500,37778020,7610,7610,7610,7610,0
|
|
20230829,143400,37778020,7610,7610,7610,7610,1
|
|
20230829,143300,37770410,7610,7610,7610,7610,0
|
|
20230829,143200,37770410,7610,7610,7610,7610,0
|
|
20230829,143100,37770410,7610,7610,7610,7610,0
|
|
20230829,143000,37770410,7610,7610,7610,7610,0
|
|
20230829,142900,37770410,7610,7610,7610,7610,0
|
|
20230829,142800,37770410,7610,7610,7610,7610,0
|
|
20230829,142700,37770410,7610,7610,7610,7610,0
|
|
20230829,142600,37770410,7610,7610,7610,7610,0
|
|
20230829,142500,37770410,7610,7610,7610,7610,0
|
|
20230829,142400,37770410,7610,7610,7610,7610,0
|
|
20230829,142300,37770410,7610,7610,7610,7610,0
|
|
20230829,142200,37770410,7610,7610,7610,7610,37
|
|
20230829,142100,37488840,7620,7620,7620,7620,1
|
|
20230829,142000,37481220,7620,7620,7620,7620,14
|
|
20230829,141900,37374540,7610,7610,7610,7610,0
|
|
20230829,141800,37374540,7610,7610,7610,7610,0
|
|
20230829,141700,37374540,7610,7610,7610,7610,0
|
|
20230829,141600,37374540,7610,7610,7610,7610,0
|
|
20230829,141500,37374540,7610,7610,7610,7610,0
|
|
20230829,141400,37374540,7610,7610,7610,7610,0
|
|
20230829,141300,37374540,7610,7610,7610,7610,0
|
|
20230829,141200,37374540,7610,7610,7610,7610,0
|
|
20230829,141100,37374540,7610,7610,7610,7610,0
|
|
20230829,141000,37374540,7610,7610,7610,7610,0
|
|
20230829,140900,37374540,7610,7610,7610,7610,0
|
|
20230829,140800,37374540,7610,7610,7610,7610,0
|
|
20230829,140700,37374540,7610,7610,7610,7610,0
|
|
20230829,140600,37374540,7610,7610,7610,7610,0
|
|
20230829,140500,37374540,7610,7610,7610,7610,1
|
|
20230829,140400,37366930,7620,7620,7620,7620,0
|
|
20230829,140300,37366930,7620,7620,7620,7620,0
|
|
20230829,140200,37366930,7620,7620,7620,7620,0
|
|
20230829,140100,37366930,7620,7620,7620,7620,0
|
|
20230829,140000,37366930,7620,7620,7620,7620,2
|
|
20230829,135900,37351690,7620,7620,7620,7620,0
|
|
20230829,135800,37351690,7620,7620,7620,7620,6
|
|
20230829,135700,37305970,7620,7620,7620,7620,0
|
|
20230829,135600,37305970,7620,7620,7620,7620,1
|
|
20230829,135500,37298350,7620,7620,7620,7620,7
|
|
20230829,135400,37245010,7600,7600,7600,7600,0
|
|
20230829,135300,37245010,7600,7600,7600,7600,0
|
|
20230829,135200,37245010,7600,7600,7600,7600,0
|
|
20230829,135100,37245010,7600,7600,7600,7600,10
|
|
20230829,135000,37169010,7600,7600,7600,7600,0
|
|
20230829,134900,37169010,7600,7600,7600,7600,0
|
|
20230829,134800,37169010,7600,7600,7600,7600,0
|
|
20230829,134700,37169010,7600,7600,7600,7600,1
|
|
20230829,134600,37161410,7610,7610,7610,7610,0
|
|
20230829,134500,37161410,7610,7610,7610,7610,0
|
|
20230829,134400,37161410,7610,7610,7610,7610,1
|
|
20230829,134300,37153800,7610,7610,7610,7610,0
|
|
20230829,134200,37153800,7610,7610,7610,7610,1
|
|
20230829,134100,37146190,7600,7600,7600,7600,0
|
|
20230829,134000,37146190,7600,7600,7600,7600,0
|
|
20230829,133900,37146190,7600,7600,7600,7600,0
|
|
20230829,133800,37146190,7600,7610,7610,7600,47
|
|
20230829,133700,36788570,7630,7630,7630,7630,0
|
|
20230829,133600,36788570,7630,7630,7630,7630,0
|
|
20230829,133500,36788570,7630,7630,7630,7630,0
|
|
20230829,133400,36788570,7630,7610,7630,7610,3
|
|
20230829,133300,36765720,7640,7640,7640,7640,0
|
|
20230829,133200,36765720,7640,7640,7640,7640,0
|
|
20230829,133100,36765720,7640,7640,7640,7640,0
|
|
20230829,133000,36765720,7640,7640,7640,7640,1
|
|
20230829,132900,36758080,7640,7640,7640,7640,0
|
|
20230829,132800,36758080,7640,7640,7640,7640,0
|
|
20230829,132700,36758080,7640,7640,7640,7640,0
|
|
20230829,132600,36758080,7640,7640,7640,7640,0
|
|
20230829,132500,36758080,7640,7640,7640,7640,0
|
|
20230829,132400,36758080,7640,7640,7640,7640,20
|
|
20230829,132300,36605280,7620,7620,7620,7620,0
|
|
20230829,132200,36605280,7620,7620,7620,7620,0
|
|
20230829,132100,36605280,7620,7620,7620,7620,0
|
|
20230829,132000,36605280,7620,7620,7620,7620,0
|
|
20230829,131900,36605280,7620,7620,7620,7620,0
|
|
20230829,131800,36605280,7620,7620,7620,7620,0
|
|
20230829,131700,36605280,7620,7620,7620,7620,0
|
|
20230829,131600,36605280,7620,7620,7620,7620,0
|
|
20230829,131500,36605280,7620,7620,7620,7620,1
|
|
20230829,131400,36597660,7620,7620,7620,7620,10
|
|
20230829,131300,36521460,7610,7610,7610,7610,3
|
|
20230829,131200,36498630,7610,7610,7610,7610,1
|
|
20230829,131100,36491020,7610,7610,7610,7610,0
|
|
20230829,131000,36491020,7610,7610,7610,7610,51
|
|
20230829,130900,36102910,7610,7610,7610,7610,103
|
|
20230829,130800,35319080,7610,7610,7610,7610,0
|
|
20230829,130700,35319080,7610,7610,7610,7610,0
|
|
20230829,130600,35319080,7610,7610,7610,7610,0
|
|
20230829,130500,35319080,7610,7610,7610,7610,1
|
|
20230829,130400,35311470,7610,7610,7610,7610,0
|
|
20230829,130300,35311470,7610,7610,7610,7610,148
|
|
20230829,130200,34185190,7610,7610,7610,7610,100
|
|
20230829,130100,33424190,7610,7610,7610,7610,0
|
|
20230829,130000,33424190,7610,7610,7610,7610,2
|
|
20230829,125900,33408970,7610,7610,7610,7610,5
|
|
20230829,125800,33370920,7610,7610,7610,7610,5
|
|
20230829,125700,33332870,7610,7610,7610,7610,0
|
|
20230829,125600,33332870,7610,7610,7610,7610,2
|
|
20230829,125500,33317650,7610,7610,7610,7610,0
|
|
20230829,125400,33317650,7610,7610,7610,7610,2
|
|
20230829,125300,33302430,7600,7600,7600,7600,0
|
|
20230829,125200,33302430,7600,7600,7600,7600,4
|
|
20230829,125100,33272030,7600,7600,7600,7600,0
|
|
20230829,125000,33272030,7600,7600,7600,7600,0
|
|
20230829,124900,33272030,7600,7600,7600,7600,3
|
|
20230829,124800,33249230,7600,7600,7600,7600,11
|
|
20230829,124700,33165630,7610,7610,7610,7610,1
|
|
20230829,124600,33158020,7600,7600,7600,7600,1
|
|
20230829,124500,33150420,7600,7600,7600,7600,0
|
|
20230829,124400,33150420,7600,7600,7600,7600,0
|
|
20230829,124300,33150420,7600,7600,7600,7600,151
|
|
20230829,124200,32002820,7610,7610,7610,7610,0
|
|
20230829,124100,32002820,7610,7610,7610,7610,0
|
|
20230829,124000,32002820,7610,7610,7610,7610,298
|
|
20230829,123900,29735040,7610,7610,7610,7610,10
|
|
20230829,123800,29658940,7600,7600,7600,7600,840
|
|
20230829,123700,23274940,7610,7610,7610,7610,50
|
|
20230829,123600,22894440,7610,7610,7610,7610,20
|
|
20230829,123500,22742240,7610,7610,7610,7610,2
|
|
20230829,123400,22727020,7610,7610,7610,7610,0
|
|
20230829,123300,22727020,7610,7610,7610,7610,1
|
|
20230829,123200,22719410,7610,7610,7610,7610,0
|
|
20230829,123100,22719410,7610,7610,7610,7610,3
|
|
20230829,123000,22696580,7610,7610,7610,7610,1
|
|
20230829,122900,22688970,7610,7610,7610,7610,0
|
|
20230829,122800,22688970,7610,7610,7610,7610,0
|
|
20230829,122700,22688970,7610,7610,7610,7610,0
|
|
20230829,122600,22688970,7610,7600,7610,7600,58
|
|
20230829,122500,22247690,7610,7610,7610,7610,1
|
|
20230829,122400,22240080,7610,7610,7610,7610,2
|
|
20230829,122300,22224860,7610,7610,7610,7610,0
|
|
20230829,122200,22224860,7610,7610,7610,7610,5
|
|
20230829,122100,22186810,7610,7610,7610,7610,137
|
|
20230829,122000,21144240,7610,7610,7610,7610,0
|
|
20230829,121900,21144240,7610,7610,7610,7610,0
|
|
20230829,121800,21144240,7610,7610,7610,7610,0
|
|
20230829,121700,21144240,7610,7610,7610,7610,0
|
|
20230829,121600,21144240,7610,7610,7610,7610,0
|
|
20230829,121500,21144240,7610,7610,7610,7610,3
|
|
20230829,121400,21121410,7610,7610,7610,7610,100
|
|
20230829,121300,20360410,7610,7610,7610,7610,52
|
|
20230829,121200,19964690,7610,7610,7610,7610,4
|
|
20230829,121100,19934250,7610,7610,7610,7610,0
|
|
20230829,121000,19934250,7610,7610,7610,7610,0
|
|
20230829,120900,19934250,7610,7610,7610,7610,0
|
|
20230829,120800,19934250,7610,7610,7610,7610,0
|
|
20230829,120700,19934250,7610,7610,7610,7610,3
|
|
20230829,120600,19911420,7630,7630,7630,7630,0
|
|
20230829,120500,19911420,7630,7630,7630,7630,0
|
|
20230829,120400,19911420,7630,7630,7630,7630,0
|
|
20230829,120300,19911420,7630,7630,7630,7630,1
|
|
20230829,120200,19903790,7610,7610,7610,7610,0
|
|
20230829,120100,19903790,7610,7610,7610,7610,0
|
|
20230829,120000,19903790,7610,7610,7610,7610,0
|
|
20230829,115900,19903790,7610,7610,7610,7610,0
|
|
20230829,115800,19903790,7610,7610,7610,7610,0
|
|
20230829,115700,19903790,7610,7610,7610,7610,12
|
|
20230829,115600,19812470,7600,7600,7600,7600,0
|
|
20230829,115500,19812470,7600,7600,7600,7600,0
|
|
20230829,115400,19812470,7600,7600,7600,7600,0
|
|
20230829,115300,19812470,7600,7630,7630,7600,2
|
|
20230829,115200,19797240,7640,7640,7640,7640,0
|
|
20230829,115100,19797240,7640,7640,7640,7640,0
|
|
20230829,115000,19797240,7640,7640,7640,7640,0
|
|
20230829,114900,19797240,7640,7640,7640,7640,0
|
|
20230829,114800,19797240,7640,7640,7640,7640,0
|
|
20230829,114700,19797240,7640,7640,7640,7640,0
|
|
20230829,114600,19797240,7640,7640,7640,7640,0
|
|
20230829,114500,19797240,7640,7640,7640,7640,0
|
|
20230829,114400,19797240,7640,7640,7640,7640,0
|
|
20230829,114300,19797240,7640,7640,7640,7640,0
|
|
20230829,114200,19797240,7640,7640,7640,7640,50
|
|
20230829,114100,19415240,7600,7600,7600,7600,0
|
|
20230829,114000,19415240,7600,7600,7600,7600,0
|
|
20230829,113900,19415240,7600,7600,7600,7600,0
|
|
20230829,113800,19415240,7600,7600,7600,7600,0
|
|
20230829,113700,19415240,7600,7600,7600,7600,0
|
|
20230829,113600,19415240,7600,7600,7600,7600,0
|
|
20230829,113500,19415240,7600,7610,7610,7600,5
|
|
20230829,113400,19377220,7640,7640,7640,7640,0
|
|
20230829,113300,19377220,7640,7640,7640,7640,0
|
|
20230829,113200,19377220,7640,7640,7640,7640,1
|
|
20230829,113100,19369580,7640,7610,7640,7610,20
|
|
20230829,113000,19217080,7610,7610,7610,7610,51
|
|
20230829,112900,18828970,7610,7610,7610,7610,5
|
|
20230829,112800,18790920,7610,7610,7610,7610,25
|
|
20230829,112700,18600670,7600,7600,7600,7600,0
|
|
20230829,112600,18600670,7600,7600,7600,7600,5
|
|
20230829,112500,18562670,7610,7610,7610,7610,0
|
|
20230829,112400,18562670,7610,7610,7610,7610,3
|
|
20230829,112300,18539840,7610,7610,7610,7610,1
|
|
20230829,112200,18532230,7610,7610,7610,7610,1
|
|
20230829,112100,18524620,7610,7610,7610,7610,0
|
|
20230829,112000,18524620,7610,7610,7610,7610,0
|
|
20230829,111900,18524620,7610,7610,7610,7610,1
|
|
20230829,111800,18517010,7610,7610,7610,7610,0
|
|
20230829,111700,18517010,7610,7610,7610,7610,0
|
|
20230829,111600,18517010,7610,7610,7610,7610,148
|
|
20230829,111500,17390730,7630,7630,7630,7630,0
|
|
20230829,111400,17390730,7630,7630,7630,7630,0
|
|
20230829,111300,17390730,7630,7630,7630,7630,30
|
|
20230829,111200,17161830,7630,7630,7630,7630,1
|
|
20230829,111100,17154200,7630,7630,7630,7630,5
|
|
20230829,111000,17116050,7630,7630,7630,7630,0
|
|
20230829,110900,17116050,7630,7610,7630,7610,51
|
|
20230829,110800,16726940,7610,7610,7610,7610,0
|
|
20230829,110700,16726940,7610,7610,7610,7610,200
|
|
20230829,110600,15204940,7620,7620,7620,7620,0
|
|
20230829,110500,15204940,7620,7620,7620,7620,4
|
|
20230829,110400,15174460,7630,7630,7630,7630,0
|
|
20230829,110300,15174460,7630,7630,7630,7630,10
|
|
20230829,110200,15098160,7630,7630,7630,7630,0
|
|
20230829,110100,15098160,7630,7630,7630,7630,0
|
|
20230829,110000,15098160,7630,7630,7630,7630,0
|
|
20230829,105900,15098160,7630,7630,7630,7630,0
|
|
20230829,105800,15098160,7630,7630,7630,7630,0
|
|
20230829,105700,15098160,7630,7630,7630,7630,2
|
|
20230829,105600,15082900,7620,7620,7620,7620,0
|
|
20230829,105500,15082900,7620,7620,7620,7620,0
|
|
20230829,105400,15082900,7620,7620,7620,7620,0
|
|
20230829,105300,15082900,7620,7620,7620,7620,0
|
|
20230829,105200,15082900,7620,7620,7620,7620,2
|
|
20230829,105100,15067660,7620,7620,7620,7620,0
|
|
20230829,105000,15067660,7620,7620,7620,7620,0
|
|
20230829,104900,15067660,7620,7620,7620,7620,6
|
|
20230829,104800,15021940,7620,7620,7620,7620,0
|
|
20230829,104700,15021940,7620,7620,7620,7620,30
|
|
20230829,104600,14793340,7620,7620,7620,7620,461
|
|
20230829,104500,11280520,7620,7620,7620,7620,0
|
|
20230829,104400,11280520,7620,7620,7620,7620,0
|
|
20230829,104300,11280520,7620,7620,7620,7620,0
|
|
20230829,104200,11280520,7620,7620,7620,7620,0
|
|
20230829,104100,11280520,7620,7620,7620,7620,0
|
|
20230829,104000,11280520,7620,7620,7620,7620,1
|
|
20230829,103900,11272900,7610,7610,7610,7610,0
|
|
20230829,103800,11272900,7610,7610,7610,7610,0
|
|
20230829,103700,11272900,7610,7620,7620,7610,12
|
|
20230829,103600,11181560,7610,7610,7610,7610,0
|
|
20230829,103500,11181560,7610,7610,7610,7610,0
|
|
20230829,103400,11181560,7610,7610,7610,7610,1
|
|
20230829,103300,11173950,7620,7620,7620,7620,1
|
|
20230829,103200,11166330,7620,7620,7620,7620,0
|
|
20230829,103100,11166330,7620,7620,7620,7620,2
|
|
20230829,103000,11151090,7620,7620,7620,7620,5
|
|
20230829,102900,11112990,7620,7620,7620,7620,13
|
|
20230829,102800,11013930,7620,7610,7620,7610,2
|
|
20230829,102700,10998700,7610,7610,7610,7610,6
|
|
20230829,102600,10953040,7610,7610,7610,7610,0
|
|
20230829,102500,10953040,7610,7610,7610,7610,1
|
|
20230829,102400,10945430,7610,7610,7610,7610,1
|
|
20230829,102300,10937820,7620,7620,7620,7620,10
|
|
20230829,102200,10861620,7620,7620,7620,7620,0
|
|
20230829,102100,10861620,7620,7610,7620,7610,69
|
|
20230829,102000,10335860,7610,7610,7610,7610,0
|
|
20230829,101900,10335860,7610,7610,7610,7610,0
|
|
20230829,101800,10335860,7610,7620,7620,7610,104
|
|
20230829,101700,9543950,7620,7620,7620,7620,2
|
|
20230829,101600,9528710,7620,7620,7620,7620,9
|
|
20230829,101500,9460130,7620,7620,7620,7620,125
|
|
20230829,101400,8507630,7610,7610,7610,7610,0
|
|
20230829,101300,8507630,7610,7610,7610,7610,0
|
|
20230829,101200,8507630,7610,7610,7610,7610,0
|
|
20230829,101100,8507630,7610,7610,7610,7610,0
|
|
20230829,101000,8507630,7610,7610,7610,7610,0
|
|
20230829,100900,8507630,7610,7610,7610,7610,0
|
|
20230829,100800,8507630,7610,7610,7610,7610,8
|
|
20230829,100700,8446750,7620,7620,7620,7620,0
|
|
20230829,100600,8446750,7620,7620,7620,7620,4
|
|
20230829,100500,8416270,7620,7620,7620,7620,101
|
|
20230829,100400,7646650,7620,7620,7620,7620,0
|
|
20230829,100300,7646650,7620,7620,7620,7620,0
|
|
20230829,100200,7646650,7620,7620,7620,7620,1
|
|
20230829,100100,7639030,7600,7610,7610,7600,150
|
|
20230829,100000,6497720,7620,7620,7620,7620,1
|
|
20230829,095900,6490100,7620,7620,7620,7620,18
|
|
20230829,095800,6352940,7630,7630,7630,7630,10
|
|
20230829,095700,6276640,7630,7630,7630,7630,0
|
|
20230829,095600,6276640,7630,7630,7630,7630,0
|
|
20230829,095500,6276640,7630,7630,7630,7630,5
|
|
20230829,095400,6238490,7630,7630,7630,7630,1
|
|
20230829,095300,6230860,7630,7630,7630,7630,10
|
|
20230829,095200,6154560,7630,7630,7630,7630,5
|
|
20230829,095100,6116410,7630,7630,7630,7630,9
|
|
20230829,095000,6047740,7610,7610,7610,7610,0
|
|
20230829,094900,6047740,7610,7610,7610,7610,0
|
|
20230829,094800,6047740,7610,7610,7610,7610,0
|
|
20230829,094700,6047740,7610,7610,7610,7610,0
|
|
20230829,094600,6047740,7610,7610,7610,7610,0
|
|
20230829,094500,6047740,7610,7630,7630,7610,30
|
|
20230829,094400,5819240,7640,7640,7640,7640,1
|
|
20230829,094300,5811600,7650,7650,7650,7650,28
|
|
20230829,094200,5597400,7650,7650,7650,7650,0
|
|
20230829,094100,5597400,7650,7650,7650,7650,0
|
|
20230829,094000,5597400,7650,7650,7650,7650,10
|
|
20230829,093900,5520900,7650,7650,7650,7650,0
|
|
20230829,093800,5520900,7650,7650,7650,7650,3
|
|
20230829,093700,5497950,7650,7650,7650,7650,1
|
|
20230829,093600,5490300,7630,7630,7630,7630,0
|
|
20230829,093500,5490300,7630,7630,7630,7630,0
|
|
20230829,093400,5490300,7630,7630,7630,7630,0
|
|
20230829,093300,5490300,7630,7630,7630,7630,0
|
|
20230829,093200,5490300,7630,7630,7630,7630,0
|
|
20230829,093100,5490300,7630,7630,7630,7630,0
|
|
20230829,093000,5490300,7630,7640,7640,7630,11
|
|
20230829,092900,5406270,7610,7620,7620,7610,115
|
|
20230829,092800,4530630,7620,7620,7620,7620,5
|
|
20230829,092700,4492530,7620,7620,7620,7620,0
|
|
20230829,092600,4492530,7620,7620,7620,7620,0
|
|
20230829,092500,4492530,7620,7620,7620,7620,103
|
|
20230829,092400,3707670,7620,7620,7620,7620,0
|
|
20230829,092300,3707670,7620,7620,7620,7620,0
|
|
20230829,092200,3707670,7620,7620,7620,7620,0
|
|
20230829,092100,3707670,7620,7620,7620,7620,0
|
|
20230829,092000,3707670,7620,7620,7620,7620,5
|
|
20230829,091900,3669570,7620,7620,7620,7620,0
|
|
20230829,091800,3669570,7620,7620,7620,7620,5
|
|
20230829,091700,3631470,7620,7620,7620,7620,0
|
|
20230829,091600,3631470,7620,7620,7620,7620,2
|
|
20230829,091500,3616230,7600,7600,7600,7600,0
|
|
20230829,091400,3616230,7600,7610,7610,7600,14
|
|
20230829,091300,3509820,7600,7600,7600,7600,0
|
|
20230829,091200,3509820,7600,7600,7610,7600,38
|
|
20230829,091100,3221010,7610,7610,7610,7610,138
|
|
20230829,091000,2170830,7610,7630,7630,7610,14
|
|
20230829,090900,2064270,7640,7640,7640,7640,0
|
|
20230829,090800,2064270,7640,7630,7640,7630,10
|
|
20230829,090700,1987920,7630,7630,7630,7630,10
|
|
20230829,090600,1911620,7630,7620,7630,7620,15
|
|
20230829,090500,1797310,7620,7620,7620,7600,37
|
|
20230829,090400,1515950,7620,7620,7620,7620,1
|
|
20230829,090300,1508330,7620,7620,7620,7600,198
|
|
20230829,090200,0,7610,7610,7610,7610,0
|
|
20230829,090100,0,7610,7610,7610,7610,0
|
|
20230829,090000,0,7610,7610,7610,7610,0
|