618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191500,38032660,7700,7700,7700,7700,82
|
|
20230830,191400,38032660,7700,7700,7700,7700,0
|
|
20230830,191300,38032660,7700,7700,7700,7700,0
|
|
20230830,191200,38032660,7700,7700,7700,7700,0
|
|
20230830,191100,38032660,7700,7700,7700,7700,0
|
|
20230830,191000,38032660,7700,7700,7700,7700,0
|
|
20230830,190900,38032660,7700,7700,7700,7700,0
|
|
20230830,190800,38032660,7700,7700,7700,7700,0
|
|
20230830,190700,38032660,7700,7700,7700,7700,0
|
|
20230830,190600,38032660,7700,7700,7700,7700,0
|
|
20230830,190500,38032660,7700,7700,7700,7700,0
|
|
20230830,190400,38032660,7700,7700,7700,7700,0
|
|
20230830,190300,38032660,7700,7700,7700,7700,0
|
|
20230830,190200,38032660,7700,7700,7700,7700,0
|
|
20230830,190100,38032660,7700,7700,7700,7700,0
|
|
20230830,190000,38032660,7700,7700,7700,7700,0
|
|
20230830,185900,38032660,7700,7700,7700,7700,0
|
|
20230830,185800,38032660,7700,7700,7700,7700,0
|
|
20230830,185700,38032660,7700,7700,7700,7700,0
|
|
20230830,185600,38032660,7700,7700,7700,7700,0
|
|
20230830,185500,38032660,7700,7700,7700,7700,0
|
|
20230830,185400,38032660,7700,7700,7700,7700,0
|
|
20230830,185300,38032660,7700,7700,7700,7700,0
|
|
20230830,185200,38032660,7700,7700,7700,7700,0
|
|
20230830,185100,38032660,7700,7700,7700,7700,0
|
|
20230830,185000,38032660,7700,7700,7700,7700,0
|
|
20230830,184900,38032660,7700,7700,7700,7700,0
|
|
20230830,184800,38032660,7700,7700,7700,7700,0
|
|
20230830,184700,38032660,7700,7700,7700,7700,0
|
|
20230830,184600,38032660,7700,7700,7700,7700,0
|
|
20230830,184500,38032660,7700,7700,7700,7700,82
|
|
20230830,184400,38032660,7700,7700,7700,7700,0
|
|
20230830,184300,38032660,7700,7700,7700,7700,0
|
|
20230830,184200,38032660,7700,7700,7700,7700,0
|
|
20230830,184100,38032660,7700,7700,7700,7700,0
|
|
20230830,184000,38032660,7700,7700,7700,7700,0
|
|
20230830,183900,38032660,7700,7700,7700,7700,0
|
|
20230830,183800,38032660,7700,7700,7700,7700,0
|
|
20230830,183700,38032660,7700,7700,7700,7700,0
|
|
20230830,183600,38032660,7700,7700,7700,7700,0
|
|
20230830,183500,38032660,7700,7700,7700,7700,0
|
|
20230830,183400,38032660,7700,7700,7700,7700,0
|
|
20230830,183300,38032660,7700,7700,7700,7700,0
|
|
20230830,183200,38032660,7700,7700,7700,7700,0
|
|
20230830,183100,38032660,7700,7700,7700,7700,0
|
|
20230830,183000,38032660,7700,7700,7700,7700,0
|
|
20230830,182900,38032660,7700,7700,7700,7700,0
|
|
20230830,182800,38032660,7700,7700,7700,7700,0
|
|
20230830,182700,38032660,7700,7700,7700,7700,0
|
|
20230830,182600,38032660,7700,7700,7700,7700,0
|
|
20230830,182500,38032660,7700,7700,7700,7700,0
|
|
20230830,182400,38032660,7700,7700,7700,7700,0
|
|
20230830,182300,38032660,7700,7700,7700,7700,0
|
|
20230830,182200,38032660,7700,7700,7700,7700,0
|
|
20230830,182100,38032660,7700,7700,7700,7700,0
|
|
20230830,182000,38032660,7700,7700,7700,7700,0
|
|
20230830,181900,38032660,7700,7700,7700,7700,0
|
|
20230830,181800,38032660,7700,7700,7700,7700,0
|
|
20230830,181700,38032660,7700,7700,7700,7700,0
|
|
20230830,181600,38032660,7700,7700,7700,7700,0
|
|
20230830,181500,38032660,7700,7700,7700,7700,82
|
|
20230830,181400,38032660,7700,7700,7700,7700,0
|
|
20230830,181300,38032660,7700,7700,7700,7700,0
|
|
20230830,181200,38032660,7700,7700,7700,7700,0
|
|
20230830,181100,38032660,7700,7700,7700,7700,0
|
|
20230830,181000,38032660,7700,7700,7700,7700,0
|
|
20230830,180900,38032660,7700,7700,7700,7700,0
|
|
20230830,180800,38032660,7700,7700,7700,7700,0
|
|
20230830,180700,38032660,7700,7700,7700,7700,0
|
|
20230830,180600,38032660,7700,7700,7700,7700,0
|
|
20230830,180500,38032660,7700,7700,7700,7700,0
|
|
20230830,180400,38032660,7700,7700,7700,7700,0
|
|
20230830,180300,38032660,7700,7700,7700,7700,0
|
|
20230830,180200,38032660,7700,7700,7700,7700,0
|
|
20230830,180100,38032660,7700,7700,7700,7700,0
|
|
20230830,180000,38032660,7700,7700,7700,7700,0
|
|
20230830,175900,38032660,7700,7700,7700,7700,0
|
|
20230830,175800,38032660,7700,7700,7700,7700,0
|
|
20230830,175700,38032660,7700,7700,7700,7700,0
|
|
20230830,175600,38032660,7700,7700,7700,7700,0
|
|
20230830,175500,38032660,7700,7700,7700,7700,0
|
|
20230830,175400,38032660,7700,7700,7700,7700,0
|
|
20230830,175300,38032660,7700,7700,7700,7700,0
|
|
20230830,175200,38032660,7700,7700,7700,7700,0
|
|
20230830,175100,38032660,7700,7700,7700,7700,0
|
|
20230830,175000,38032660,7700,7700,7700,7700,0
|
|
20230830,174900,38032660,7700,7700,7700,7700,0
|
|
20230830,174800,38032660,7700,7700,7700,7700,0
|
|
20230830,174700,38032660,7700,7700,7700,7700,0
|
|
20230830,174600,38032660,7700,7700,7700,7700,0
|
|
20230830,174500,38032660,7700,7700,7700,7700,82
|
|
20230830,174400,38032660,7700,7700,7700,7700,0
|
|
20230830,174300,38032660,7700,7700,7700,7700,0
|
|
20230830,174200,38032660,7700,7700,7700,7700,0
|
|
20230830,174100,38032660,7700,7700,7700,7700,0
|
|
20230830,174000,38032660,7700,7700,7700,7700,0
|
|
20230830,173900,38032660,7700,7700,7700,7700,0
|
|
20230830,173800,38032660,7700,7700,7700,7700,0
|
|
20230830,173700,38032660,7700,7700,7700,7700,0
|
|
20230830,173600,38032660,7700,7700,7700,7700,0
|
|
20230830,173500,38032660,7700,7700,7700,7700,0
|
|
20230830,173400,38032660,7700,7700,7700,7700,0
|
|
20230830,173300,38032660,7700,7700,7700,7700,0
|
|
20230830,173200,38032660,7700,7700,7700,7700,0
|
|
20230830,173100,38032660,7700,7700,7700,7700,0
|
|
20230830,173000,38032660,7700,7700,7700,7700,0
|
|
20230830,172900,38032660,7700,7700,7700,7700,0
|
|
20230830,172800,38032660,7700,7700,7700,7700,0
|
|
20230830,172700,38032660,7700,7700,7700,7700,0
|
|
20230830,172600,38032660,7700,7700,7700,7700,0
|
|
20230830,172500,38032660,7700,7700,7700,7700,0
|
|
20230830,172400,38032660,7700,7700,7700,7700,0
|
|
20230830,172300,38032660,7700,7700,7700,7700,0
|
|
20230830,172200,38032660,7700,7700,7700,7700,0
|
|
20230830,172100,38032660,7700,7700,7700,7700,0
|
|
20230830,172000,38032660,7700,7700,7700,7700,0
|
|
20230830,171900,38032660,7700,7700,7700,7700,0
|
|
20230830,171800,38032660,7700,7700,7700,7700,0
|
|
20230830,171700,38032660,7700,7700,7700,7700,0
|
|
20230830,171600,38032660,7700,7700,7700,7700,0
|
|
20230830,171500,38032660,7700,7700,7700,7700,82
|
|
20230830,171400,38032660,7700,7700,7700,7700,0
|
|
20230830,171300,38032660,7700,7700,7700,7700,0
|
|
20230830,171200,38032660,7700,7700,7700,7700,0
|
|
20230830,171100,38032660,7700,7700,7700,7700,0
|
|
20230830,171000,38032660,7700,7700,7700,7700,0
|
|
20230830,170900,38032660,7700,7700,7700,7700,0
|
|
20230830,170800,38032660,7700,7700,7700,7700,0
|
|
20230830,170700,38032660,7700,7700,7700,7700,0
|
|
20230830,170600,38032660,7700,7700,7700,7700,0
|
|
20230830,170500,38032660,7700,7700,7700,7700,0
|
|
20230830,170400,38032660,7700,7700,7700,7700,0
|
|
20230830,170300,38032660,7700,7700,7700,7700,0
|
|
20230830,170200,38032660,7700,7700,7700,7700,0
|
|
20230830,170100,38032660,7700,7700,7700,7700,0
|
|
20230830,170000,38032660,7700,7700,7700,7700,0
|
|
20230830,165900,38032660,7700,7700,7700,7700,0
|
|
20230830,165800,38032660,7700,7700,7700,7700,0
|
|
20230830,165700,38032660,7700,7700,7700,7700,0
|
|
20230830,165600,38032660,7700,7700,7700,7700,0
|
|
20230830,165500,38032660,7700,7700,7700,7700,0
|
|
20230830,165400,38032660,7700,7700,7700,7700,0
|
|
20230830,165300,38032660,7700,7700,7700,7700,0
|
|
20230830,165200,38032660,7700,7700,7700,7700,0
|
|
20230830,165100,38032660,7700,7700,7700,7700,0
|
|
20230830,165000,38032660,7700,7700,7700,7700,0
|
|
20230830,164900,38032660,7700,7700,7700,7700,0
|
|
20230830,164800,38032660,7700,7700,7700,7700,0
|
|
20230830,164700,38032660,7700,7700,7700,7700,0
|
|
20230830,164600,38032660,7700,7700,7700,7700,0
|
|
20230830,164500,38032660,7700,7700,7700,7700,82
|
|
20230830,164400,38032660,7700,7700,7700,7700,0
|
|
20230830,164300,38032660,7700,7700,7700,7700,0
|
|
20230830,164200,38032660,7700,7700,7700,7700,0
|
|
20230830,164100,38032660,7700,7700,7700,7700,0
|
|
20230830,164000,38032660,7700,7700,7700,7700,0
|
|
20230830,163900,38032660,7700,7700,7700,7700,0
|
|
20230830,163800,38032660,7700,7700,7700,7700,0
|
|
20230830,163700,38032660,7700,7700,7700,7700,0
|
|
20230830,163600,38032660,7700,7700,7700,7700,0
|
|
20230830,163500,38032660,7700,7700,7700,7700,0
|
|
20230830,163400,38032660,7700,7700,7700,7700,0
|
|
20230830,163300,38032660,7700,7700,7700,7700,0
|
|
20230830,163200,38032660,7700,7700,7700,7700,0
|
|
20230830,163100,38032660,7700,7700,7700,7700,0
|
|
20230830,163000,38032660,7700,7700,7700,7700,0
|
|
20230830,162900,38032660,7700,7700,7700,7700,0
|
|
20230830,162800,38032660,7700,7700,7700,7700,0
|
|
20230830,162700,38032660,7700,7700,7700,7700,0
|
|
20230830,162600,38032660,7700,7700,7700,7700,0
|
|
20230830,162500,38032660,7700,7700,7700,7700,0
|
|
20230830,162400,38032660,7700,7700,7700,7700,0
|
|
20230830,162300,38032660,7700,7700,7700,7700,0
|
|
20230830,162200,38032660,7700,7700,7700,7700,0
|
|
20230830,162100,38032660,7700,7700,7700,7700,0
|
|
20230830,162000,38032660,7700,7700,7700,7700,0
|
|
20230830,161900,38032660,7700,7700,7700,7700,0
|
|
20230830,161800,38032660,7700,7700,7700,7700,0
|
|
20230830,161700,38032660,7700,7700,7700,7700,0
|
|
20230830,161600,38032660,7700,7700,7700,7700,0
|
|
20230830,161500,38032660,7700,7700,7700,7700,82
|
|
20230830,161400,38032660,7700,7700,7700,7700,0
|
|
20230830,161300,38032660,7700,7700,7700,7700,0
|
|
20230830,161200,38032660,7700,7700,7700,7700,0
|
|
20230830,161100,38032660,7700,7700,7700,7700,0
|
|
20230830,161000,38032660,7700,7700,7700,7700,0
|
|
20230830,160900,38032660,7700,7700,7700,7700,0
|
|
20230830,160800,38032660,7700,7700,7700,7700,0
|
|
20230830,160700,38032660,7700,7700,7700,7700,0
|
|
20230830,160600,38032660,7700,7700,7700,7700,0
|
|
20230830,160500,38032660,7700,7700,7700,7700,0
|
|
20230830,160400,38032660,7700,7700,7700,7700,0
|
|
20230830,160300,38032660,7700,7700,7700,7700,0
|
|
20230830,160200,38032660,7700,7700,7700,7700,0
|
|
20230830,160100,38032660,7700,7700,7700,7700,0
|
|
20230830,160000,38032660,7700,7700,7700,7700,0
|
|
20230830,155900,38032660,7700,7700,7700,7700,0
|
|
20230830,155800,38032660,7700,7700,7700,7700,0
|
|
20230830,155700,38032660,7700,7700,7700,7700,0
|
|
20230830,155600,38032660,7700,7700,7700,7700,0
|
|
20230830,155500,38032660,7700,7700,7700,7700,0
|
|
20230830,155400,38032660,7700,7700,7700,7700,0
|
|
20230830,155300,38032660,7700,7700,7700,7700,0
|
|
20230830,155200,38032660,7700,7700,7700,7700,0
|
|
20230830,155100,38032660,7700,7700,7700,7700,0
|
|
20230830,155000,38032660,7700,7700,7700,7700,0
|
|
20230830,154900,38032660,7700,7700,7700,7700,0
|
|
20230830,154800,38032660,7700,7700,7700,7700,0
|
|
20230830,154700,38032660,7700,7700,7700,7700,0
|
|
20230830,154600,38032660,7700,7700,7700,7700,0
|
|
20230830,154500,38032660,7700,7700,7700,7700,82
|
|
20230830,154400,38032660,7700,7700,7700,7700,0
|
|
20230830,154300,38032660,7700,7700,7700,7700,0
|
|
20230830,154200,38032660,7700,7700,7700,7700,0
|
|
20230830,154100,38032660,7700,7700,7700,7700,0
|
|
20230830,154000,38032660,7700,7700,7700,7700,0
|
|
20230830,153900,38032660,7700,7700,7700,7700,0
|
|
20230830,153800,38032660,7700,7700,7700,7700,0
|
|
20230830,153700,38032660,7700,7700,7700,7700,0
|
|
20230830,153600,38032660,7700,7700,7700,7700,0
|
|
20230830,153500,38032660,7700,7700,7700,7700,0
|
|
20230830,153400,38032660,7700,7700,7700,7700,0
|
|
20230830,153300,38032660,7700,7700,7700,7700,0
|
|
20230830,153200,38032660,7700,7700,7700,7700,0
|
|
20230830,153100,38032660,7700,7700,7700,7700,0
|
|
20230830,153000,38032660,7700,7700,7700,7700,82
|
|
20230830,152900,37401260,7650,7650,7650,7650,0
|
|
20230830,152800,37401260,7650,7650,7650,7650,0
|
|
20230830,152700,37401260,7650,7650,7650,7650,0
|
|
20230830,152600,37401260,7650,7650,7650,7650,0
|
|
20230830,152500,37401260,7650,7650,7650,7650,0
|
|
20230830,152400,37401260,7650,7650,7650,7650,0
|
|
20230830,152300,37401260,7650,7650,7650,7650,0
|
|
20230830,152200,37401260,7650,7650,7650,7650,0
|
|
20230830,152100,37401260,7650,7650,7650,7650,0
|
|
20230830,152000,37401260,7650,7650,7650,7650,0
|
|
20230830,151900,37401260,7650,7650,7650,7650,0
|
|
20230830,151800,37401260,7650,7650,7650,7650,0
|
|
20230830,151700,37401260,7650,7650,7650,7650,0
|
|
20230830,151600,37401260,7650,7650,7650,7650,0
|
|
20230830,151500,37401260,7650,7650,7650,7650,0
|
|
20230830,151400,37401260,7650,7660,7660,7650,65
|
|
20230830,151300,36903990,7660,7660,7660,7660,0
|
|
20230830,151200,36903990,7660,7660,7660,7660,0
|
|
20230830,151100,36903990,7660,7660,7660,7660,0
|
|
20230830,151000,36903990,7660,7660,7660,7660,3
|
|
20230830,150900,36881010,7650,7650,7650,7650,12
|
|
20230830,150800,36789210,7660,7660,7660,7660,2
|
|
20230830,150700,36773890,7660,7660,7660,7660,0
|
|
20230830,150600,36773890,7660,7660,7660,7660,0
|
|
20230830,150500,36773890,7660,7660,7660,7660,0
|
|
20230830,150400,36773890,7660,7660,7660,7660,100
|
|
20230830,150300,36007890,7650,7650,7650,7650,0
|
|
20230830,150200,36007890,7650,7650,7650,7650,0
|
|
20230830,150100,36007890,7650,7650,7650,7650,0
|
|
20230830,150000,36007890,7650,7650,7650,7650,0
|
|
20230830,145900,36007890,7650,7650,7650,7650,0
|
|
20230830,145800,36007890,7650,7650,7650,7650,1
|
|
20230830,145700,36000240,7660,7660,7660,7660,0
|
|
20230830,145600,36000240,7660,7660,7660,7660,0
|
|
20230830,145500,36000240,7660,7660,7660,7660,12
|
|
20230830,145400,35908320,7650,7650,7650,7650,1
|
|
20230830,145300,35900670,7660,7660,7660,7660,0
|
|
20230830,145200,35900670,7660,7660,7660,7660,21
|
|
20230830,145100,35739810,7650,7650,7650,7650,0
|
|
20230830,145000,35739810,7650,7650,7650,7650,0
|
|
20230830,144900,35739810,7650,7650,7650,7650,0
|
|
20230830,144800,35739810,7650,7650,7650,7650,61
|
|
20230830,144700,35273160,7650,7650,7650,7650,53
|
|
20230830,144600,34867710,7650,7650,7650,7650,92
|
|
20230830,144500,34163910,7650,7650,7650,7650,0
|
|
20230830,144400,34163910,7650,7650,7650,7650,0
|
|
20230830,144300,34163910,7650,7650,7650,7650,44
|
|
20230830,144200,33827310,7650,7660,7660,7650,11
|
|
20230830,144100,33743150,7660,7660,7660,7660,45
|
|
20230830,144000,33398450,7660,7660,7660,7660,0
|
|
20230830,143900,33398450,7660,7660,7660,7660,0
|
|
20230830,143800,33398450,7660,7660,7660,7660,0
|
|
20230830,143700,33398450,7660,7660,7660,7660,0
|
|
20230830,143600,33398450,7660,7660,7660,7660,0
|
|
20230830,143500,33398450,7660,7660,7660,7660,0
|
|
20230830,143400,33398450,7660,7660,7660,7660,0
|
|
20230830,143300,33398450,7660,7660,7660,7660,0
|
|
20230830,143200,33398450,7660,7660,7660,7660,0
|
|
20230830,143100,33398450,7660,7660,7660,7660,0
|
|
20230830,143000,33398450,7660,7660,7660,7660,4
|
|
20230830,142900,33367810,7680,7680,7680,7680,0
|
|
20230830,142800,33367810,7680,7680,7680,7680,0
|
|
20230830,142700,33367810,7680,7680,7680,7680,0
|
|
20230830,142600,33367810,7680,7680,7680,7680,0
|
|
20230830,142500,33367810,7680,7680,7680,7680,0
|
|
20230830,142400,33367810,7680,7680,7680,7680,0
|
|
20230830,142300,33367810,7680,7680,7680,7680,0
|
|
20230830,142200,33367810,7680,7680,7680,7680,0
|
|
20230830,142100,33367810,7680,7680,7680,7680,3
|
|
20230830,142000,33344770,7700,7700,7700,7700,0
|
|
20230830,141900,33344770,7700,7700,7700,7700,0
|
|
20230830,141800,33344770,7700,7700,7700,7700,0
|
|
20230830,141700,33344770,7700,7700,7700,7700,0
|
|
20230830,141600,33344770,7700,7700,7700,7700,0
|
|
20230830,141500,33344770,7700,7700,7700,7700,0
|
|
20230830,141400,33344770,7700,7700,7700,7700,0
|
|
20230830,141300,33344770,7700,7700,7700,7700,0
|
|
20230830,141200,33344770,7700,7700,7700,7700,0
|
|
20230830,141100,33344770,7700,7700,7700,7700,0
|
|
20230830,141000,33344770,7700,7700,7700,7700,0
|
|
20230830,140900,33344770,7700,7700,7700,7700,1
|
|
20230830,140800,33337070,7700,7700,7700,7700,0
|
|
20230830,140700,33337070,7700,7700,7700,7700,0
|
|
20230830,140600,33337070,7700,7700,7700,7700,0
|
|
20230830,140500,33337070,7700,7700,7700,7700,0
|
|
20230830,140400,33337070,7700,7700,7700,7700,0
|
|
20230830,140300,33337070,7700,7700,7700,7700,0
|
|
20230830,140200,33337070,7700,7700,7700,7700,0
|
|
20230830,140100,33337070,7700,7700,7700,7700,0
|
|
20230830,140000,33337070,7700,7700,7700,7700,0
|
|
20230830,135900,33337070,7700,7700,7700,7700,0
|
|
20230830,135800,33337070,7700,7700,7700,7700,1
|
|
20230830,135700,33329370,7700,7650,7700,7650,2010
|
|
20230830,135600,17916020,7650,7650,7650,7650,0
|
|
20230830,135500,17916020,7650,7650,7650,7650,0
|
|
20230830,135400,17916020,7650,7650,7650,7650,1
|
|
20230830,135300,17908370,7650,7650,7650,7650,0
|
|
20230830,135200,17908370,7650,7650,7650,7650,2
|
|
20230830,135100,17893070,7650,7650,7650,7650,0
|
|
20230830,135000,17893070,7650,7650,7650,7650,0
|
|
20230830,134900,17893070,7650,7650,7650,7650,0
|
|
20230830,134800,17893070,7650,7650,7650,7650,1
|
|
20230830,134700,17885420,7650,7650,7650,7650,0
|
|
20230830,134600,17885420,7650,7650,7650,7650,1
|
|
20230830,134500,17877770,7640,7640,7640,7640,0
|
|
20230830,134400,17877770,7640,7640,7640,7640,0
|
|
20230830,134300,17877770,7640,7640,7640,7640,0
|
|
20230830,134200,17877770,7640,7640,7640,7640,0
|
|
20230830,134100,17877770,7640,7640,7640,7640,13
|
|
20230830,134000,17778450,7630,7630,7630,7630,0
|
|
20230830,133900,17778450,7630,7630,7630,7630,0
|
|
20230830,133800,17778450,7630,7630,7630,7630,0
|
|
20230830,133700,17778450,7630,7630,7630,7630,0
|
|
20230830,133600,17778450,7630,7630,7630,7630,0
|
|
20230830,133500,17778450,7630,7630,7630,7630,2
|
|
20230830,133400,17763190,7630,7630,7630,7630,13
|
|
20230830,133300,17664000,7630,7630,7630,7630,0
|
|
20230830,133200,17664000,7630,7630,7630,7630,0
|
|
20230830,133100,17664000,7630,7630,7630,7630,0
|
|
20230830,133000,17664000,7630,7630,7630,7630,0
|
|
20230830,132900,17664000,7630,7630,7630,7630,0
|
|
20230830,132800,17664000,7630,7630,7630,7630,5
|
|
20230830,132700,17625850,7640,7640,7640,7640,0
|
|
20230830,132600,17625850,7640,7640,7640,7640,0
|
|
20230830,132500,17625850,7640,7640,7640,7640,37
|
|
20230830,132400,17343170,7650,7650,7650,7650,0
|
|
20230830,132300,17343170,7650,7650,7650,7650,0
|
|
20230830,132200,17343170,7650,7650,7650,7650,15
|
|
20230830,132100,17228420,7650,7650,7650,7650,0
|
|
20230830,132000,17228420,7650,7650,7650,7650,0
|
|
20230830,131900,17228420,7650,7650,7650,7650,0
|
|
20230830,131800,17228420,7650,7650,7650,7650,0
|
|
20230830,131700,17228420,7650,7650,7650,7650,0
|
|
20230830,131600,17228420,7650,7650,7650,7650,0
|
|
20230830,131500,17228420,7650,7650,7650,7650,0
|
|
20230830,131400,17228420,7650,7650,7650,7650,0
|
|
20230830,131300,17228420,7650,7650,7650,7650,0
|
|
20230830,131200,17228420,7650,7650,7650,7650,1
|
|
20230830,131100,17220770,7640,7640,7640,7640,0
|
|
20230830,131000,17220770,7640,7640,7640,7640,0
|
|
20230830,130900,17220770,7640,7640,7640,7640,0
|
|
20230830,130800,17220770,7640,7640,7640,7640,1
|
|
20230830,130700,17213130,7640,7640,7640,7640,0
|
|
20230830,130600,17213130,7640,7640,7640,7640,0
|
|
20230830,130500,17213130,7640,7640,7640,7640,13
|
|
20230830,130400,17113810,7630,7630,7630,7630,2
|
|
20230830,130300,17098550,7640,7640,7640,7640,0
|
|
20230830,130200,17098550,7640,7640,7640,7640,30
|
|
20230830,130100,16869350,7640,7640,7640,7640,20
|
|
20230830,130000,16716550,7640,7640,7640,7640,0
|
|
20230830,125900,16716550,7640,7640,7640,7640,0
|
|
20230830,125800,16716550,7640,7640,7640,7640,10
|
|
20230830,125700,16640150,7640,7640,7640,7640,0
|
|
20230830,125600,16640150,7640,7640,7640,7640,1
|
|
20230830,125500,16632510,7650,7650,7650,7650,0
|
|
20230830,125400,16632510,7650,7650,7650,7650,0
|
|
20230830,125300,16632510,7650,7640,7650,7640,14
|
|
20230830,125200,16525420,7640,7640,7640,7640,1
|
|
20230830,125100,16517780,7640,7640,7640,7640,1
|
|
20230830,125000,16510140,7640,7640,7640,7640,5
|
|
20230830,124900,16471940,7650,7650,7650,7650,0
|
|
20230830,124800,16471940,7650,7650,7650,7650,0
|
|
20230830,124700,16471940,7650,7650,7650,7650,0
|
|
20230830,124600,16471940,7650,7650,7650,7650,42
|
|
20230830,124500,16150640,7650,7650,7650,7650,5
|
|
20230830,124400,16112390,7650,7650,7650,7650,1
|
|
20230830,124300,16104740,7650,7640,7650,7640,14
|
|
20230830,124200,15997720,7640,7640,7640,7640,0
|
|
20230830,124100,15997720,7640,7640,7640,7640,0
|
|
20230830,124000,15997720,7640,7640,7640,7640,0
|
|
20230830,123900,15997720,7640,7640,7640,7640,5
|
|
20230830,123800,15959520,7640,7640,7640,7640,0
|
|
20230830,123700,15959520,7640,7640,7640,7640,0
|
|
20230830,123600,15959520,7640,7640,7640,7640,0
|
|
20230830,123500,15959520,7640,7640,7640,7640,0
|
|
20230830,123400,15959520,7640,7640,7640,7640,0
|
|
20230830,123300,15959520,7640,7640,7640,7640,14
|
|
20230830,123200,15852560,7640,7640,7640,7640,0
|
|
20230830,123100,15852560,7640,7640,7640,7640,0
|
|
20230830,123000,15852560,7640,7640,7640,7640,0
|
|
20230830,122900,15852560,7640,7640,7640,7640,0
|
|
20230830,122800,15852560,7640,7640,7640,7640,0
|
|
20230830,122700,15852560,7640,7640,7640,7640,0
|
|
20230830,122600,15852560,7640,7640,7640,7640,0
|
|
20230830,122500,15852560,7640,7640,7640,7640,30
|
|
20230830,122400,15623360,7640,7640,7640,7640,1
|
|
20230830,122300,15615720,7640,7640,7640,7640,0
|
|
20230830,122200,15615720,7640,7640,7640,7640,0
|
|
20230830,122100,15615720,7640,7640,7640,7640,0
|
|
20230830,122000,15615720,7640,7640,7640,7640,5
|
|
20230830,121900,15577520,7640,7640,7640,7640,0
|
|
20230830,121800,15577520,7640,7640,7640,7640,1
|
|
20230830,121700,15569880,7640,7640,7640,7640,0
|
|
20230830,121600,15569880,7640,7630,7640,7630,41
|
|
20230830,121500,15257000,7630,7630,7630,7630,0
|
|
20230830,121400,15257000,7630,7630,7630,7630,0
|
|
20230830,121300,15257000,7630,7630,7630,7630,0
|
|
20230830,121200,15257000,7630,7630,7630,7630,180
|
|
20230830,121100,13883600,7630,7630,7630,7630,0
|
|
20230830,121000,13883600,7630,7630,7630,7630,0
|
|
20230830,120900,13883600,7630,7630,7630,7630,0
|
|
20230830,120800,13883600,7630,7630,7630,7630,0
|
|
20230830,120700,13883600,7630,7630,7630,7630,3
|
|
20230830,120600,13860710,7630,7630,7630,7630,0
|
|
20230830,120500,13860710,7630,7630,7630,7630,0
|
|
20230830,120400,13860710,7630,7630,7630,7630,0
|
|
20230830,120300,13860710,7630,7630,7630,7630,0
|
|
20230830,120200,13860710,7630,7630,7630,7630,0
|
|
20230830,120100,13860710,7630,7630,7630,7630,0
|
|
20230830,120000,13860710,7630,7630,7630,7630,0
|
|
20230830,115900,13860710,7630,7630,7630,7630,0
|
|
20230830,115800,13860710,7630,7630,7630,7630,0
|
|
20230830,115700,13860710,7630,7630,7630,7630,0
|
|
20230830,115600,13860710,7630,7630,7630,7630,0
|
|
20230830,115500,13860710,7630,7630,7630,7630,0
|
|
20230830,115400,13860710,7630,7630,7630,7630,0
|
|
20230830,115300,13860710,7630,7650,7650,7630,62
|
|
20230830,115200,13387630,7650,7650,7650,7650,1
|
|
20230830,115100,13379980,7650,7650,7650,7650,30
|
|
20230830,115000,13150480,7630,7630,7630,7630,0
|
|
20230830,114900,13150480,7630,7630,7630,7630,0
|
|
20230830,114800,13150480,7630,7630,7630,7630,0
|
|
20230830,114700,13150480,7630,7630,7630,7630,1
|
|
20230830,114600,13142850,7640,7640,7640,7640,0
|
|
20230830,114500,13142850,7640,7640,7640,7640,1
|
|
20230830,114400,13135210,7630,7630,7630,7630,0
|
|
20230830,114300,13135210,7630,7630,7630,7630,0
|
|
20230830,114200,13135210,7630,7630,7630,7630,0
|
|
20230830,114100,13135210,7630,7630,7630,7630,0
|
|
20230830,114000,13135210,7630,7630,7630,7630,0
|
|
20230830,113900,13135210,7630,7630,7630,7630,0
|
|
20230830,113800,13135210,7630,7630,7630,7630,0
|
|
20230830,113700,13135210,7630,7630,7630,7630,0
|
|
20230830,113600,13135210,7630,7630,7630,7630,0
|
|
20230830,113500,13135210,7630,7630,7630,7630,0
|
|
20230830,113400,13135210,7630,7630,7630,7630,0
|
|
20230830,113300,13135210,7630,7630,7630,7630,2
|
|
20230830,113200,13119950,7650,7650,7650,7650,1
|
|
20230830,113100,13112300,7640,7640,7640,7640,0
|
|
20230830,113000,13112300,7640,7640,7640,7640,0
|
|
20230830,112900,13112300,7640,7640,7640,7640,330
|
|
20230830,112800,10591100,7650,7650,7650,7650,1
|
|
20230830,112700,10583450,7640,7640,7640,7640,13
|
|
20230830,112600,10484130,7650,7650,7650,7650,20
|
|
20230830,112500,10331130,7650,7650,7650,7650,0
|
|
20230830,112400,10331130,7650,7650,7650,7650,3
|
|
20230830,112300,10308180,7650,7650,7650,7650,0
|
|
20230830,112200,10308180,7650,7650,7650,7650,0
|
|
20230830,112100,10308180,7650,7650,7650,7640,27
|
|
20230830,112000,10101680,7650,7650,7650,7650,0
|
|
20230830,111900,10101680,7650,7650,7650,7650,0
|
|
20230830,111800,10101680,7650,7650,7650,7650,0
|
|
20230830,111700,10101680,7650,7650,7650,7650,0
|
|
20230830,111600,10101680,7650,7650,7650,7650,0
|
|
20230830,111500,10101680,7650,7650,7650,7650,1
|
|
20230830,111400,10094030,7640,7640,7640,7640,0
|
|
20230830,111300,10094030,7640,7640,7640,7640,3
|
|
20230830,111200,10071110,7640,7640,7640,7640,7
|
|
20230830,111100,10017630,7640,7640,7640,7640,0
|
|
20230830,111000,10017630,7640,7640,7640,7640,1
|
|
20230830,110900,10009990,7640,7640,7640,7640,0
|
|
20230830,110800,10009990,7640,7640,7640,7640,23
|
|
20230830,110700,9834270,7650,7650,7650,7650,0
|
|
20230830,110600,9834270,7650,7650,7650,7650,10
|
|
20230830,110500,9757770,7640,7640,7640,7640,0
|
|
20230830,110400,9757770,7640,7640,7640,7640,0
|
|
20230830,110300,9757770,7640,7640,7640,7640,0
|
|
20230830,110200,9757770,7640,7640,7640,7640,0
|
|
20230830,110100,9757770,7640,7640,7640,7640,0
|
|
20230830,110000,9757770,7640,7640,7640,7640,0
|
|
20230830,105900,9757770,7640,7640,7640,7640,0
|
|
20230830,105800,9757770,7640,7640,7640,7640,0
|
|
20230830,105700,9757770,7640,7640,7640,7640,0
|
|
20230830,105600,9757770,7640,7640,7640,7640,3
|
|
20230830,105500,9734850,7640,7640,7640,7640,0
|
|
20230830,105400,9734850,7640,7640,7640,7640,0
|
|
20230830,105300,9734850,7640,7640,7640,7640,0
|
|
20230830,105200,9734850,7640,7640,7640,7640,0
|
|
20230830,105100,9734850,7640,7640,7640,7640,11
|
|
20230830,105000,9650810,7640,7640,7640,7640,0
|
|
20230830,104900,9650810,7640,7640,7640,7640,7
|
|
20230830,104800,9597330,7640,7640,7640,7640,0
|
|
20230830,104700,9597330,7640,7640,7640,7640,0
|
|
20230830,104600,9597330,7640,7640,7640,7640,0
|
|
20230830,104500,9597330,7640,7640,7640,7640,0
|
|
20230830,104400,9597330,7640,7640,7640,7640,0
|
|
20230830,104300,9597330,7640,7640,7640,7640,0
|
|
20230830,104200,9597330,7640,7640,7640,7640,15
|
|
20230830,104100,9482730,7640,7640,7640,7640,0
|
|
20230830,104000,9482730,7640,7630,7640,7630,67
|
|
20230830,103900,8970920,7630,7630,7630,7630,10
|
|
20230830,103800,8894620,7650,7650,7650,7650,0
|
|
20230830,103700,8894620,7650,7650,7650,7650,1
|
|
20230830,103600,8886970,7630,7630,7630,7630,0
|
|
20230830,103500,8886970,7630,7630,7630,7630,0
|
|
20230830,103400,8886970,7630,7630,7630,7630,0
|
|
20230830,103300,8886970,7630,7630,7630,7630,0
|
|
20230830,103200,8886970,7630,7640,7640,7630,184
|
|
20230830,103100,7481580,7660,7660,7660,7660,0
|
|
20230830,103000,7481580,7660,7660,7660,7660,0
|
|
20230830,102900,7481580,7660,7660,7660,7660,0
|
|
20230830,102800,7481580,7660,7660,7660,7660,0
|
|
20230830,102700,7481580,7660,7660,7660,7660,0
|
|
20230830,102600,7481580,7660,7660,7660,7660,10
|
|
20230830,102500,7404980,7660,7660,7660,7660,1
|
|
20230830,102400,7397320,7660,7660,7660,7660,0
|
|
20230830,102300,7397320,7660,7660,7660,7660,0
|
|
20230830,102200,7397320,7660,7660,7660,7660,1
|
|
20230830,102100,7389660,7660,7660,7660,7660,0
|
|
20230830,102000,7389660,7660,7660,7660,7660,0
|
|
20230830,101900,7389660,7660,7660,7660,7660,0
|
|
20230830,101800,7389660,7660,7660,7660,7660,6
|
|
20230830,101700,7343700,7650,7650,7650,7650,0
|
|
20230830,101600,7343700,7650,7650,7650,7650,55
|
|
20230830,101500,6922950,7650,7650,7650,7650,0
|
|
20230830,101400,6922950,7650,7660,7660,7650,97
|
|
20230830,101300,6180890,7660,7660,7660,7660,0
|
|
20230830,101200,6180890,7660,7660,7660,7660,0
|
|
20230830,101100,6180890,7660,7660,7660,7660,0
|
|
20230830,101000,6180890,7660,7650,7660,7650,6
|
|
20230830,100900,6134940,7650,7650,7650,7650,13
|
|
20230830,100800,6035490,7660,7660,7660,7660,20
|
|
20230830,100700,5882290,7660,7660,7660,7660,0
|
|
20230830,100600,5882290,7660,7660,7660,7660,0
|
|
20230830,100500,5882290,7660,7660,7660,7660,0
|
|
20230830,100400,5882290,7660,7660,7660,7660,1
|
|
20230830,100300,5874630,7660,7660,7660,7660,0
|
|
20230830,100200,5874630,7660,7660,7660,7660,0
|
|
20230830,100100,5874630,7660,7660,7660,7660,0
|
|
20230830,100000,5874630,7660,7650,7660,7650,2
|
|
20230830,095900,5859320,7660,7660,7660,7660,0
|
|
20230830,095800,5859320,7660,7660,7660,7660,0
|
|
20230830,095700,5859320,7660,7660,7660,7660,0
|
|
20230830,095600,5859320,7660,7660,7660,7660,2
|
|
20230830,095500,5844000,7660,7660,7660,7660,13
|
|
20230830,095400,5744420,7660,7660,7660,7660,0
|
|
20230830,095300,5744420,7660,7660,7660,7660,0
|
|
20230830,095200,5744420,7660,7660,7660,7660,2
|
|
20230830,095100,5729100,7650,7650,7650,7650,1
|
|
20230830,095000,5721450,7650,7650,7650,7650,0
|
|
20230830,094900,5721450,7650,7650,7650,7650,1
|
|
20230830,094800,5713800,7650,7650,7650,7650,12
|
|
20230830,094700,5622000,7650,7650,7650,7650,0
|
|
20230830,094600,5622000,7650,7650,7650,7650,0
|
|
20230830,094500,5622000,7650,7650,7650,7650,0
|
|
20230830,094400,5622000,7650,7650,7650,7650,0
|
|
20230830,094300,5622000,7650,7650,7650,7650,0
|
|
20230830,094200,5622000,7650,7660,7660,7650,2
|
|
20230830,094100,5606690,7650,7650,7650,7650,1
|
|
20230830,094000,5599040,7660,7660,7660,7660,1
|
|
20230830,093900,5591380,7660,7660,7660,7660,0
|
|
20230830,093800,5591380,7660,7660,7660,7660,0
|
|
20230830,093700,5591380,7660,7650,7660,7650,2
|
|
20230830,093600,5576070,7650,7650,7650,7650,1
|
|
20230830,093500,5568420,7650,7650,7650,7650,3
|
|
20230830,093400,5545470,7660,7660,7660,7660,1
|
|
20230830,093300,5537810,7650,7650,7650,7650,0
|
|
20230830,093200,5537810,7650,7650,7650,7650,10
|
|
20230830,093100,5461310,7650,7650,7650,7650,1
|
|
20230830,093000,5453660,7650,7650,7650,7650,0
|
|
20230830,092900,5453660,7650,7650,7650,7650,0
|
|
20230830,092800,5453660,7650,7650,7650,7650,2
|
|
20230830,092700,5438360,7650,7650,7650,7650,1
|
|
20230830,092600,5430710,7650,7650,7650,7650,1
|
|
20230830,092500,5423060,7650,7650,7650,7650,82
|
|
20230830,092400,4795760,7650,7650,7650,7650,50
|
|
20230830,092300,4413260,7640,7640,7640,7640,0
|
|
20230830,092200,4413260,7640,7640,7640,7640,0
|
|
20230830,092100,4413260,7640,7640,7640,7640,20
|
|
20230830,092000,4260460,7640,7650,7650,7640,72
|
|
20230830,091900,3709940,7660,7660,7660,7660,0
|
|
20230830,091800,3709940,7660,7660,7660,7660,19
|
|
20230830,091700,3564400,7670,7670,7670,7670,0
|
|
20230830,091600,3564400,7670,7670,7670,7670,0
|
|
20230830,091500,3564400,7670,7670,7670,7670,5
|
|
20230830,091400,3526050,7680,7680,7680,7680,1
|
|
20230830,091300,3518370,7680,7700,7700,7680,6
|
|
20230830,091200,3472190,7700,7700,7700,7700,1
|
|
20230830,091100,3464490,7650,7650,7650,7650,0
|
|
20230830,091000,3464490,7650,7660,7660,7650,132
|
|
20230830,090900,2454460,7660,7660,7660,7660,0
|
|
20230830,090800,2454460,7660,7660,7660,7660,0
|
|
20230830,090700,2454460,7660,7700,7700,7660,14
|
|
20230830,090600,2346700,7660,7660,7660,7660,1
|
|
20230830,090500,2339040,7660,7660,7660,7660,0
|
|
20230830,090400,2339040,7660,7660,7660,7660,1
|
|
20230830,090300,2331380,7660,7660,7660,7660,0
|
|
20230830,090200,2331380,7660,7660,7660,7660,0
|
|
20230830,090100,2331380,7660,7660,7660,7660,1
|
|
20230830,090000,2323720,7720,7720,7720,7720,301
|