614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191100,172980560,7610,7610,7610,7610,93
|
|
20230804,191000,172980560,7610,7610,7610,7610,0
|
|
20230804,190900,172980560,7610,7610,7610,7610,0
|
|
20230804,190800,172980560,7610,7610,7610,7610,0
|
|
20230804,190700,172980560,7610,7610,7610,7610,0
|
|
20230804,190600,172980560,7610,7610,7610,7610,0
|
|
20230804,190500,172980560,7610,7610,7610,7610,0
|
|
20230804,190400,172980560,7610,7610,7610,7610,0
|
|
20230804,190300,172980560,7610,7610,7610,7610,0
|
|
20230804,190200,172980560,7610,7610,7610,7610,0
|
|
20230804,190100,172980560,7610,7610,7610,7610,0
|
|
20230804,190000,172980560,7610,7610,7610,7610,0
|
|
20230804,185900,172980560,7610,7610,7610,7610,0
|
|
20230804,185800,172980560,7610,7610,7610,7610,0
|
|
20230804,185700,172980560,7610,7610,7610,7610,0
|
|
20230804,185600,172980560,7610,7610,7610,7610,0
|
|
20230804,185500,172980560,7610,7610,7610,7610,0
|
|
20230804,185400,172980560,7610,7610,7610,7610,0
|
|
20230804,185300,172980560,7610,7610,7610,7610,0
|
|
20230804,185200,172980560,7610,7610,7610,7610,0
|
|
20230804,185100,172980560,7610,7610,7610,7610,0
|
|
20230804,185000,172980560,7610,7610,7610,7610,0
|
|
20230804,184900,172980560,7610,7610,7610,7610,0
|
|
20230804,184800,172980560,7610,7610,7610,7610,0
|
|
20230804,184700,172980560,7610,7610,7610,7610,0
|
|
20230804,184600,172980560,7610,7610,7610,7610,0
|
|
20230804,184500,172980560,7610,7610,7610,7610,0
|
|
20230804,184400,172980560,7610,7610,7610,7610,0
|
|
20230804,184300,172980560,7610,7610,7610,7610,0
|
|
20230804,184200,172980560,7610,7610,7610,7610,0
|
|
20230804,184100,172980560,7610,7610,7610,7610,93
|
|
20230804,184000,172980560,7610,7610,7610,7610,0
|
|
20230804,183900,172980560,7610,7610,7610,7610,0
|
|
20230804,183800,172980560,7610,7610,7610,7610,0
|
|
20230804,183700,172980560,7610,7610,7610,7610,0
|
|
20230804,183600,172980560,7610,7610,7610,7610,0
|
|
20230804,183500,172980560,7610,7610,7610,7610,0
|
|
20230804,183400,172980560,7610,7610,7610,7610,0
|
|
20230804,183300,172980560,7610,7610,7610,7610,0
|
|
20230804,183200,172980560,7610,7610,7610,7610,0
|
|
20230804,183100,172980560,7610,7610,7610,7610,0
|
|
20230804,183000,172980560,7610,7610,7610,7610,0
|
|
20230804,182900,172980560,7610,7610,7610,7610,0
|
|
20230804,182800,172980560,7610,7610,7610,7610,0
|
|
20230804,182700,172980560,7610,7610,7610,7610,0
|
|
20230804,182600,172980560,7610,7610,7610,7610,0
|
|
20230804,182500,172980560,7610,7610,7610,7610,0
|
|
20230804,182400,172980560,7610,7610,7610,7610,0
|
|
20230804,182300,172980560,7610,7610,7610,7610,0
|
|
20230804,182200,172980560,7610,7610,7610,7610,0
|
|
20230804,182100,172980560,7610,7610,7610,7610,0
|
|
20230804,182000,172980560,7610,7610,7610,7610,0
|
|
20230804,181900,172980560,7610,7610,7610,7610,0
|
|
20230804,181800,172980560,7610,7610,7610,7610,0
|
|
20230804,181700,172980560,7610,7610,7610,7610,0
|
|
20230804,181600,172980560,7610,7610,7610,7610,0
|
|
20230804,181500,172980560,7610,7610,7610,7610,0
|
|
20230804,181400,172980560,7610,7610,7610,7610,0
|
|
20230804,181300,172980560,7610,7610,7610,7610,0
|
|
20230804,181200,172980560,7610,7610,7610,7610,0
|
|
20230804,181100,172980560,7610,7610,7610,7610,93
|
|
20230804,181000,172980560,7610,7610,7610,7610,0
|
|
20230804,180900,172980560,7610,7610,7610,7610,0
|
|
20230804,180800,172980560,7610,7610,7610,7610,0
|
|
20230804,180700,172980560,7610,7610,7610,7610,0
|
|
20230804,180600,172980560,7610,7610,7610,7610,0
|
|
20230804,180500,172980560,7610,7610,7610,7610,0
|
|
20230804,180400,172980560,7610,7610,7610,7610,0
|
|
20230804,180300,172980560,7610,7610,7610,7610,0
|
|
20230804,180200,172980560,7610,7610,7610,7610,0
|
|
20230804,180100,172980560,7610,7610,7610,7610,0
|
|
20230804,180000,172980560,7610,7610,7610,7610,0
|
|
20230804,175900,172980560,7610,7610,7610,7610,0
|
|
20230804,175800,172980560,7610,7610,7610,7610,0
|
|
20230804,175700,172980560,7610,7610,7610,7610,0
|
|
20230804,175600,172980560,7610,7610,7610,7610,0
|
|
20230804,175500,172980560,7610,7610,7610,7610,0
|
|
20230804,175400,172980560,7610,7610,7610,7610,0
|
|
20230804,175300,172980560,7610,7610,7610,7610,0
|
|
20230804,175200,172980560,7610,7610,7610,7610,0
|
|
20230804,175100,172980560,7610,7610,7610,7610,0
|
|
20230804,175000,172980560,7610,7610,7610,7610,0
|
|
20230804,174900,172980560,7610,7610,7610,7610,0
|
|
20230804,174800,172980560,7610,7610,7610,7610,0
|
|
20230804,174700,172980560,7610,7610,7610,7610,0
|
|
20230804,174600,172980560,7610,7610,7610,7610,0
|
|
20230804,174500,172980560,7610,7610,7610,7610,0
|
|
20230804,174400,172980560,7610,7610,7610,7610,0
|
|
20230804,174300,172980560,7610,7610,7610,7610,0
|
|
20230804,174200,172980560,7610,7610,7610,7610,0
|
|
20230804,174100,172980560,7610,7610,7610,7610,93
|
|
20230804,174000,172980560,7610,7610,7610,7610,0
|
|
20230804,173900,172980560,7610,7610,7610,7610,0
|
|
20230804,173800,172980560,7610,7610,7610,7610,0
|
|
20230804,173700,172980560,7610,7610,7610,7610,0
|
|
20230804,173600,172980560,7610,7610,7610,7610,0
|
|
20230804,173500,172980560,7610,7610,7610,7610,0
|
|
20230804,173400,172980560,7610,7610,7610,7610,0
|
|
20230804,173300,172980560,7610,7610,7610,7610,0
|
|
20230804,173200,172980560,7610,7610,7610,7610,0
|
|
20230804,173100,172980560,7610,7610,7610,7610,0
|
|
20230804,173000,172980560,7610,7610,7610,7610,0
|
|
20230804,172900,172980560,7610,7610,7610,7610,0
|
|
20230804,172800,172980560,7610,7610,7610,7610,0
|
|
20230804,172700,172980560,7610,7610,7610,7610,0
|
|
20230804,172600,172980560,7610,7610,7610,7610,0
|
|
20230804,172500,172980560,7610,7610,7610,7610,0
|
|
20230804,172400,172980560,7610,7610,7610,7610,0
|
|
20230804,172300,172980560,7610,7610,7610,7610,0
|
|
20230804,172200,172980560,7610,7610,7610,7610,0
|
|
20230804,172100,172980560,7610,7610,7610,7610,0
|
|
20230804,172000,172980560,7610,7610,7610,7610,0
|
|
20230804,171900,172980560,7610,7610,7610,7610,0
|
|
20230804,171800,172980560,7610,7610,7610,7610,0
|
|
20230804,171700,172980560,7610,7610,7610,7610,0
|
|
20230804,171600,172980560,7610,7610,7610,7610,0
|
|
20230804,171500,172980560,7610,7610,7610,7610,0
|
|
20230804,171400,172980560,7610,7610,7610,7610,0
|
|
20230804,171300,172980560,7610,7610,7610,7610,0
|
|
20230804,171200,172980560,7610,7610,7610,7610,0
|
|
20230804,171100,172980560,7610,7610,7610,7610,93
|
|
20230804,171000,172980560,7610,7610,7610,7610,0
|
|
20230804,170900,172980560,7610,7610,7610,7610,0
|
|
20230804,170800,172980560,7610,7610,7610,7610,0
|
|
20230804,170700,172980560,7610,7610,7610,7610,0
|
|
20230804,170600,172980560,7610,7610,7610,7610,0
|
|
20230804,170500,172980560,7610,7610,7610,7610,0
|
|
20230804,170400,172980560,7610,7610,7610,7610,0
|
|
20230804,170300,172980560,7610,7610,7610,7610,0
|
|
20230804,170200,172980560,7610,7610,7610,7610,0
|
|
20230804,170100,172980560,7610,7610,7610,7610,0
|
|
20230804,170000,172980560,7610,7610,7610,7610,0
|
|
20230804,165900,172980560,7610,7610,7610,7610,0
|
|
20230804,165800,172980560,7610,7610,7610,7610,0
|
|
20230804,165700,172980560,7610,7610,7610,7610,0
|
|
20230804,165600,172980560,7610,7610,7610,7610,0
|
|
20230804,165500,172980560,7610,7610,7610,7610,0
|
|
20230804,165400,172980560,7610,7610,7610,7610,0
|
|
20230804,165300,172980560,7610,7610,7610,7610,0
|
|
20230804,165200,172980560,7610,7610,7610,7610,0
|
|
20230804,165100,172980560,7610,7610,7610,7610,0
|
|
20230804,165000,172980560,7610,7610,7610,7610,0
|
|
20230804,164900,172980560,7610,7610,7610,7610,0
|
|
20230804,164800,172980560,7610,7610,7610,7610,0
|
|
20230804,164700,172980560,7610,7610,7610,7610,0
|
|
20230804,164600,172980560,7610,7610,7610,7610,0
|
|
20230804,164500,172980560,7610,7610,7610,7610,0
|
|
20230804,164400,172980560,7610,7610,7610,7610,0
|
|
20230804,164300,172980560,7610,7610,7610,7610,0
|
|
20230804,164200,172980560,7610,7610,7610,7610,0
|
|
20230804,164100,172980560,7610,7610,7610,7610,93
|
|
20230804,164000,172980560,7610,7610,7610,7610,0
|
|
20230804,163900,172980560,7610,7610,7610,7610,0
|
|
20230804,163800,172980560,7610,7610,7610,7610,0
|
|
20230804,163700,172980560,7610,7610,7610,7610,0
|
|
20230804,163600,172980560,7610,7610,7610,7610,0
|
|
20230804,163500,172980560,7610,7610,7610,7610,0
|
|
20230804,163400,172980560,7610,7610,7610,7610,0
|
|
20230804,163300,172980560,7610,7610,7610,7610,0
|
|
20230804,163200,172980560,7610,7610,7610,7610,0
|
|
20230804,163100,172980560,7610,7610,7610,7610,0
|
|
20230804,163000,172980560,7610,7610,7610,7610,0
|
|
20230804,162900,172980560,7610,7610,7610,7610,0
|
|
20230804,162800,172980560,7610,7610,7610,7610,0
|
|
20230804,162700,172980560,7610,7610,7610,7610,0
|
|
20230804,162600,172980560,7610,7610,7610,7610,0
|
|
20230804,162500,172980560,7610,7610,7610,7610,0
|
|
20230804,162400,172980560,7610,7610,7610,7610,0
|
|
20230804,162300,172980560,7610,7610,7610,7610,0
|
|
20230804,162200,172980560,7610,7610,7610,7610,0
|
|
20230804,162100,172980560,7610,7610,7610,7610,0
|
|
20230804,162000,172980560,7610,7610,7610,7610,0
|
|
20230804,161900,172980560,7610,7610,7610,7610,0
|
|
20230804,161800,172980560,7610,7610,7610,7610,0
|
|
20230804,161700,172980560,7610,7610,7610,7610,0
|
|
20230804,161600,172980560,7610,7610,7610,7610,0
|
|
20230804,161500,172980560,7610,7610,7610,7610,0
|
|
20230804,161400,172980560,7610,7610,7610,7610,0
|
|
20230804,161300,172980560,7610,7610,7610,7610,0
|
|
20230804,161200,172980560,7610,7610,7610,7610,0
|
|
20230804,161100,172980560,7610,7610,7610,7610,93
|
|
20230804,161000,172980560,7610,7610,7610,7610,0
|
|
20230804,160900,172980560,7610,7610,7610,7610,0
|
|
20230804,160800,172980560,7610,7610,7610,7610,0
|
|
20230804,160700,172980560,7610,7610,7610,7610,0
|
|
20230804,160600,172980560,7610,7610,7610,7610,0
|
|
20230804,160500,172980560,7610,7610,7610,7610,0
|
|
20230804,160400,172980560,7610,7610,7610,7610,0
|
|
20230804,160300,172980560,7610,7610,7610,7610,0
|
|
20230804,160200,172980560,7610,7610,7610,7610,0
|
|
20230804,160100,172980560,7610,7610,7610,7610,0
|
|
20230804,160000,172980560,7610,7610,7610,7610,0
|
|
20230804,155900,172980560,7610,7610,7610,7610,0
|
|
20230804,155800,172980560,7610,7610,7610,7610,0
|
|
20230804,155700,172980560,7610,7610,7610,7610,0
|
|
20230804,155600,172980560,7610,7610,7610,7610,0
|
|
20230804,155500,172980560,7610,7610,7610,7610,0
|
|
20230804,155400,172980560,7610,7610,7610,7610,0
|
|
20230804,155300,172980560,7610,7610,7610,7610,0
|
|
20230804,155200,172980560,7610,7610,7610,7610,0
|
|
20230804,155100,172980560,7610,7610,7610,7610,0
|
|
20230804,155000,172980560,7610,7610,7610,7610,0
|
|
20230804,154900,172980560,7610,7610,7610,7610,0
|
|
20230804,154800,172980560,7610,7610,7610,7610,0
|
|
20230804,154700,172980560,7610,7610,7610,7610,0
|
|
20230804,154600,172980560,7610,7610,7610,7610,0
|
|
20230804,154500,172980560,7610,7610,7610,7610,0
|
|
20230804,154400,172980560,7610,7610,7610,7610,0
|
|
20230804,154300,172980560,7610,7610,7610,7610,0
|
|
20230804,154200,172980560,7610,7610,7610,7610,0
|
|
20230804,154100,172980560,7610,7610,7610,7610,93
|
|
20230804,154000,172980560,7610,7610,7610,7610,0
|
|
20230804,153900,172980560,7610,7610,7610,7610,0
|
|
20230804,153800,172980560,7610,7610,7610,7610,0
|
|
20230804,153700,172980560,7610,7610,7610,7610,0
|
|
20230804,153600,172980560,7610,7610,7610,7610,0
|
|
20230804,153500,172980560,7610,7610,7610,7610,0
|
|
20230804,153400,172980560,7610,7610,7610,7610,0
|
|
20230804,153300,172980560,7610,7610,7610,7610,0
|
|
20230804,153200,172980560,7610,7610,7610,7610,0
|
|
20230804,153100,172980560,7610,7610,7610,7610,0
|
|
20230804,153000,172980560,7610,7610,7610,7610,93
|
|
20230804,152900,172272830,7610,7610,7610,7610,0
|
|
20230804,152800,172272830,7610,7610,7610,7610,0
|
|
20230804,152700,172272830,7610,7610,7610,7610,0
|
|
20230804,152600,172272830,7610,7610,7610,7610,0
|
|
20230804,152500,172272830,7610,7610,7610,7610,0
|
|
20230804,152400,172272830,7610,7610,7610,7610,0
|
|
20230804,152300,172272830,7610,7610,7610,7610,0
|
|
20230804,152200,172272830,7610,7610,7610,7610,0
|
|
20230804,152100,172272830,7610,7610,7610,7610,0
|
|
20230804,152000,172272830,7610,7610,7610,7610,0
|
|
20230804,151900,172272830,7610,7600,7610,7600,105
|
|
20230804,151800,171474150,7600,7600,7610,7600,56
|
|
20230804,151700,171048050,7600,7600,7600,7600,92
|
|
20230804,151600,170348850,7610,7610,7610,7610,0
|
|
20230804,151500,170348850,7610,7610,7610,7610,2
|
|
20230804,151400,170333630,7600,7600,7600,7600,2
|
|
20230804,151300,170318430,7610,7600,7610,7600,15
|
|
20230804,151200,170204300,7600,7610,7610,7600,145
|
|
20230804,151100,169101000,7600,7600,7600,7600,60
|
|
20230804,151000,168645000,7610,7610,7610,7610,0
|
|
20230804,150900,168645000,7610,7610,7610,7610,0
|
|
20230804,150800,168645000,7610,7610,7610,7610,0
|
|
20230804,150700,168645000,7610,7610,7610,7610,4
|
|
20230804,150600,168614560,7610,7610,7610,7610,0
|
|
20230804,150500,168614560,7610,7610,7610,7610,88
|
|
20230804,150400,167944880,7590,7590,7590,7590,150
|
|
20230804,150300,166806380,7590,7590,7590,7590,1
|
|
20230804,150200,166798790,7610,7610,7610,7610,0
|
|
20230804,150100,166798790,7610,7610,7610,7610,262
|
|
20230804,150000,164804970,7610,7610,7610,7610,0
|
|
20230804,145900,164804970,7610,7610,7610,7610,0
|
|
20230804,145800,164804970,7610,7610,7610,7610,0
|
|
20230804,145700,164804970,7610,7600,7610,7600,3000
|
|
20230804,145600,141978660,7590,7590,7590,7590,180
|
|
20230804,145500,140612460,7590,7590,7590,7590,0
|
|
20230804,145400,140612460,7590,7590,7590,7590,45
|
|
20230804,145300,140270910,7590,7590,7590,7590,33
|
|
20230804,145200,140020440,7590,7590,7590,7590,0
|
|
20230804,145100,140020440,7590,7590,7590,7590,12
|
|
20230804,145000,139929360,7590,7590,7590,7590,0
|
|
20230804,144900,139929360,7590,7600,7600,7590,133
|
|
20230804,144800,138918580,7600,7600,7600,7600,8
|
|
20230804,144700,138857780,7600,7600,7600,7600,20
|
|
20230804,144600,138705780,7600,7600,7600,7600,0
|
|
20230804,144500,138705780,7600,7600,7600,7600,1
|
|
20230804,144400,138698180,7600,7600,7600,7600,0
|
|
20230804,144300,138698180,7600,7600,7600,7600,0
|
|
20230804,144200,138698180,7600,7600,7600,7600,0
|
|
20230804,144100,138698180,7600,7600,7600,7600,0
|
|
20230804,144000,138698180,7600,7600,7600,7600,46
|
|
20230804,143900,138348580,7570,7570,7570,7570,0
|
|
20230804,143800,138348580,7570,7570,7570,7570,0
|
|
20230804,143700,138348580,7570,7570,7570,7570,0
|
|
20230804,143600,138348580,7570,7570,7570,7570,0
|
|
20230804,143500,138348580,7570,7570,7570,7570,0
|
|
20230804,143400,138348580,7570,7570,7570,7570,3
|
|
20230804,143300,138325870,7610,7610,7610,7610,0
|
|
20230804,143200,138325870,7610,7610,7610,7610,0
|
|
20230804,143100,138325870,7610,7610,7610,7610,0
|
|
20230804,143000,138325870,7610,7610,7610,7610,0
|
|
20230804,142900,138325870,7610,7610,7610,7610,0
|
|
20230804,142800,138325870,7610,7590,7610,7590,100
|
|
20230804,142700,137566340,7560,7560,7560,7560,0
|
|
20230804,142600,137566340,7560,7590,7590,7560,266
|
|
20230804,142500,135554160,7610,7610,7610,7610,0
|
|
20230804,142400,135554160,7610,7610,7610,7610,0
|
|
20230804,142300,135554160,7610,7610,7610,7610,1
|
|
20230804,142200,135546550,7610,7610,7610,7610,0
|
|
20230804,142100,135546550,7610,7600,7610,7600,200
|
|
20230804,142000,134026190,7590,7590,7590,7590,0
|
|
20230804,141900,134026190,7590,7590,7590,7590,0
|
|
20230804,141800,134026190,7590,7590,7590,7590,0
|
|
20230804,141700,134026190,7590,7590,7590,7590,0
|
|
20230804,141600,134026190,7590,7590,7590,7590,1
|
|
20230804,141500,134018600,7590,7590,7590,7590,3
|
|
20230804,141400,133995830,7610,7610,7610,7610,1
|
|
20230804,141300,133988220,7610,7610,7610,7610,0
|
|
20230804,141200,133988220,7610,7610,7610,7610,0
|
|
20230804,141100,133988220,7610,7610,7610,7610,0
|
|
20230804,141000,133988220,7610,7610,7610,7610,130
|
|
20230804,140900,132998920,7610,7610,7610,7610,0
|
|
20230804,140800,132998920,7610,7610,7610,7610,1
|
|
20230804,140700,132991310,7610,7590,7610,7590,80
|
|
20230804,140600,132383630,7590,7590,7590,7590,4
|
|
20230804,140500,132353270,7590,7590,7590,7590,0
|
|
20230804,140400,132353270,7590,7590,7590,7590,3
|
|
20230804,140300,132330500,7610,7610,7610,7610,0
|
|
20230804,140200,132330500,7610,7610,7610,7610,2
|
|
20230804,140100,132315280,7610,7610,7610,7610,0
|
|
20230804,140000,132315280,7610,7610,7610,7610,0
|
|
20230804,135900,132315280,7610,7610,7610,7610,0
|
|
20230804,135800,132315280,7610,7600,7610,7600,72
|
|
20230804,135700,131767950,7600,7600,7600,7600,14
|
|
20230804,135600,131661550,7600,7600,7600,7600,413
|
|
20230804,135500,128522750,7600,7600,7600,7600,17
|
|
20230804,135400,128393550,7600,7600,7600,7600,0
|
|
20230804,135300,128393550,7600,7600,7600,7600,0
|
|
20230804,135200,128393550,7600,7600,7600,7600,0
|
|
20230804,135100,128393550,7600,7600,7600,7600,0
|
|
20230804,135000,128393550,7600,7600,7600,7600,0
|
|
20230804,134900,128393550,7600,7600,7600,7600,0
|
|
20230804,134800,128393550,7600,7600,7600,7600,0
|
|
20230804,134700,128393550,7600,7600,7600,7600,13
|
|
20230804,134600,128294750,7600,7600,7600,7600,0
|
|
20230804,134500,128294750,7600,7600,7600,7600,0
|
|
20230804,134400,128294750,7600,7590,7600,7590,114
|
|
20230804,134300,127429120,7600,7600,7600,7600,0
|
|
20230804,134200,127429120,7600,7600,7600,7600,0
|
|
20230804,134100,127429120,7600,7600,7600,7600,0
|
|
20230804,134000,127429120,7600,7600,7600,7600,0
|
|
20230804,133900,127429120,7600,7590,7600,7590,73
|
|
20230804,133800,126874870,7600,7600,7600,7600,0
|
|
20230804,133700,126874870,7600,7600,7600,7600,0
|
|
20230804,133600,126874870,7600,7600,7600,7600,6
|
|
20230804,133500,126829270,7600,7600,7600,7600,0
|
|
20230804,133400,126829270,7600,7600,7600,7600,0
|
|
20230804,133300,126829270,7600,7600,7600,7600,0
|
|
20230804,133200,126829270,7600,7600,7600,7600,0
|
|
20230804,133100,126829270,7600,7600,7600,7600,0
|
|
20230804,133000,126829270,7600,7600,7600,7600,0
|
|
20230804,132900,126829270,7600,7600,7600,7600,0
|
|
20230804,132800,126829270,7600,7600,7600,7600,9
|
|
20230804,132700,126760870,7580,7580,7580,7580,3
|
|
20230804,132600,126738130,7600,7600,7600,7600,0
|
|
20230804,132500,126738130,7600,7600,7600,7600,0
|
|
20230804,132400,126738130,7600,7600,7600,7600,60
|
|
20230804,132300,126282130,7600,7600,7600,7600,0
|
|
20230804,132200,126282130,7600,7600,7600,7600,1
|
|
20230804,132100,126274530,7600,7600,7600,7600,0
|
|
20230804,132000,126274530,7600,7600,7600,7600,10
|
|
20230804,131900,126198530,7600,7600,7600,7600,0
|
|
20230804,131800,126198530,7600,7600,7600,7600,0
|
|
20230804,131700,126198530,7600,7600,7600,7600,0
|
|
20230804,131600,126198530,7600,7590,7600,7590,395
|
|
20230804,131500,123197000,7600,7600,7600,7600,0
|
|
20230804,131400,123197000,7600,7600,7600,7600,0
|
|
20230804,131300,123197000,7600,7600,7600,7600,0
|
|
20230804,131200,123197000,7600,7600,7600,7600,10
|
|
20230804,131100,123121000,7610,7610,7610,7610,0
|
|
20230804,131000,123121000,7610,7610,7610,7610,0
|
|
20230804,130900,123121000,7610,7610,7610,7610,0
|
|
20230804,130800,123121000,7610,7610,7610,7610,30
|
|
20230804,130700,122892700,7560,7560,7560,7560,0
|
|
20230804,130600,122892700,7560,7590,7590,7560,20
|
|
20230804,130500,122741190,7610,7610,7610,7610,0
|
|
20230804,130400,122741190,7610,7610,7610,7610,0
|
|
20230804,130300,122741190,7610,7610,7610,7610,0
|
|
20230804,130200,122741190,7610,7610,7610,7610,0
|
|
20230804,130100,122741190,7610,7610,7610,7610,0
|
|
20230804,130000,122741190,7610,7610,7610,7610,0
|
|
20230804,125900,122741190,7610,7610,7610,7610,0
|
|
20230804,125800,122741190,7610,7600,7610,7600,583
|
|
20230804,125700,118310330,7590,7590,7590,7590,0
|
|
20230804,125600,118310330,7590,7580,7590,7580,61
|
|
20230804,125500,117847400,7580,7580,7580,7580,200
|
|
20230804,125400,116331400,7580,7580,7580,7580,37
|
|
20230804,125300,116050940,7590,7590,7590,7590,0
|
|
20230804,125200,116050940,7590,7590,7590,7590,0
|
|
20230804,125100,116050940,7590,7590,7590,7590,0
|
|
20230804,125000,116050940,7590,7590,7590,7590,0
|
|
20230804,124900,116050940,7590,7590,7590,7590,0
|
|
20230804,124800,116050940,7590,7590,7590,7590,0
|
|
20230804,124700,116050940,7590,7590,7590,7590,0
|
|
20230804,124600,116050940,7590,7590,7590,7590,0
|
|
20230804,124500,116050940,7590,7590,7590,7590,0
|
|
20230804,124400,116050940,7590,7590,7590,7590,0
|
|
20230804,124300,116050940,7590,7590,7590,7590,1
|
|
20230804,124200,116043350,7590,7590,7590,7590,1
|
|
20230804,124100,116035760,7590,7590,7590,7590,1
|
|
20230804,124000,116028170,7590,7590,7590,7590,1
|
|
20230804,123900,116020580,7590,7590,7590,7590,1
|
|
20230804,123800,116012990,7590,7570,7590,7570,326
|
|
20230804,123700,113544290,7590,7570,7590,7570,1050
|
|
20230804,123600,105594790,7570,7570,7570,7570,0
|
|
20230804,123500,105594790,7570,7570,7570,7570,0
|
|
20230804,123400,105594790,7570,7570,7570,7570,0
|
|
20230804,123300,105594790,7570,7570,7570,7570,0
|
|
20230804,123200,105594790,7570,7570,7570,7570,0
|
|
20230804,123100,105594790,7570,7570,7570,7570,0
|
|
20230804,123000,105594790,7570,7570,7570,7570,0
|
|
20230804,122900,105594790,7570,7570,7570,7570,0
|
|
20230804,122800,105594790,7570,7570,7570,7570,0
|
|
20230804,122700,105594790,7570,7570,7570,7570,64
|
|
20230804,122600,105110310,7580,7590,7600,7570,115
|
|
20230804,122500,104238590,7570,7570,7570,7570,1055
|
|
20230804,122400,96252240,7570,7590,7590,7570,29
|
|
20230804,122300,96032420,7600,7600,7600,7600,10
|
|
20230804,122200,95956420,7600,7600,7600,7600,0
|
|
20230804,122100,95956420,7600,7600,7600,7600,0
|
|
20230804,122000,95956420,7600,7600,7600,7600,8
|
|
20230804,121900,95895620,7610,7610,7610,7610,0
|
|
20230804,121800,95895620,7610,7600,7610,7600,233
|
|
20230804,121700,94124700,7590,7590,7590,7590,0
|
|
20230804,121600,94124700,7590,7590,7590,7590,1
|
|
20230804,121500,94117110,7590,7590,7590,7590,37
|
|
20230804,121400,93836280,7590,7590,7590,7590,1
|
|
20230804,121300,93828690,7590,7590,7590,7590,1
|
|
20230804,121200,93821100,7600,7600,7600,7600,0
|
|
20230804,121100,93821100,7600,7600,7600,7600,0
|
|
20230804,121000,93821100,7600,7600,7600,7600,0
|
|
20230804,120900,93821100,7600,7600,7600,7600,0
|
|
20230804,120800,93821100,7600,7600,7600,7600,33
|
|
20230804,120700,93570300,7590,7590,7590,7590,0
|
|
20230804,120600,93570300,7590,7590,7590,7590,0
|
|
20230804,120500,93570300,7590,7590,7590,7590,0
|
|
20230804,120400,93570300,7590,7590,7590,7590,34
|
|
20230804,120300,93312240,7600,7600,7600,7600,0
|
|
20230804,120200,93312240,7600,7600,7600,7600,0
|
|
20230804,120100,93312240,7600,7600,7600,7600,0
|
|
20230804,120000,93312240,7600,7600,7600,7600,0
|
|
20230804,115900,93312240,7600,7600,7600,7600,0
|
|
20230804,115800,93312240,7600,7600,7600,7600,0
|
|
20230804,115700,93312240,7600,7600,7600,7600,131
|
|
20230804,115600,92316640,7600,7600,7600,7600,0
|
|
20230804,115500,92316640,7600,7600,7600,7600,0
|
|
20230804,115400,92316640,7600,7600,7600,7600,0
|
|
20230804,115300,92316640,7600,7600,7600,7600,0
|
|
20230804,115200,92316640,7600,7600,7600,7600,0
|
|
20230804,115100,92316640,7600,7600,7600,7600,3
|
|
20230804,115000,92293840,7600,7600,7600,7600,30
|
|
20230804,114900,92065840,7570,7570,7570,7570,0
|
|
20230804,114800,92065840,7570,7570,7570,7570,0
|
|
20230804,114700,92065840,7570,7570,7570,7570,0
|
|
20230804,114600,92065840,7570,7570,7570,7570,54
|
|
20230804,114500,91657060,7600,7600,7600,7600,1
|
|
20230804,114400,91649460,7600,7600,7600,7600,0
|
|
20230804,114300,91649460,7600,7580,7600,7580,35
|
|
20230804,114200,91383790,7580,7580,7580,7580,0
|
|
20230804,114100,91383790,7580,7580,7580,7580,1
|
|
20230804,114000,91376210,7600,7600,7600,7600,0
|
|
20230804,113900,91376210,7600,7600,7600,7600,2
|
|
20230804,113800,91361010,7610,7610,7610,7610,0
|
|
20230804,113700,91361010,7610,7610,7610,7610,0
|
|
20230804,113600,91361010,7610,7600,7610,7600,100
|
|
20230804,113500,90600920,7600,7600,7600,7600,0
|
|
20230804,113400,90600920,7600,7600,7600,7600,4
|
|
20230804,113300,90570520,7600,7600,7600,7600,10
|
|
20230804,113200,90494520,7600,7600,7600,7600,2
|
|
20230804,113100,90479320,7600,7600,7600,7600,0
|
|
20230804,113000,90479320,7600,7600,7600,7600,0
|
|
20230804,112900,90479320,7600,7600,7600,7600,0
|
|
20230804,112800,90479320,7600,7600,7600,7600,300
|
|
20230804,112700,88199320,7600,7600,7600,7600,0
|
|
20230804,112600,88199320,7600,7600,7600,7600,0
|
|
20230804,112500,88199320,7600,7580,7600,7580,60
|
|
20230804,112400,87743880,7590,7590,7590,7590,2
|
|
20230804,112300,87728700,7590,7590,7590,7590,0
|
|
20230804,112200,87728700,7590,7590,7590,7590,0
|
|
20230804,112100,87728700,7590,7590,7590,7590,0
|
|
20230804,112000,87728700,7590,7590,7590,7590,0
|
|
20230804,111900,87728700,7590,7590,7590,7590,28
|
|
20230804,111800,87516180,7600,7600,7600,7600,2
|
|
20230804,111700,87500980,7600,7600,7600,7600,17
|
|
20230804,111600,87371780,7600,7600,7600,7600,0
|
|
20230804,111500,87371780,7600,7600,7600,7600,0
|
|
20230804,111400,87371780,7600,7600,7600,7600,0
|
|
20230804,111300,87371780,7600,7600,7600,7600,0
|
|
20230804,111200,87371780,7600,7600,7600,7600,0
|
|
20230804,111100,87371780,7600,7590,7600,7590,26
|
|
20230804,111000,87174250,7600,7590,7600,7590,202
|
|
20230804,110900,85640620,7570,7570,7570,7570,3
|
|
20230804,110800,85617910,7590,7590,7590,7590,20
|
|
20230804,110700,85466110,7570,7570,7570,7570,0
|
|
20230804,110600,85466110,7570,7570,7570,7570,0
|
|
20230804,110500,85466110,7570,7570,7570,7570,0
|
|
20230804,110400,85466110,7570,7590,7590,7570,35
|
|
20230804,110300,85200600,7590,7590,7590,7590,0
|
|
20230804,110200,85200600,7590,7590,7590,7590,0
|
|
20230804,110100,85200600,7590,7590,7590,7590,0
|
|
20230804,110000,85200600,7590,7590,7590,7590,1
|
|
20230804,105900,85193010,7590,7590,7590,7590,100
|
|
20230804,105800,84434010,7590,7590,7590,7590,10
|
|
20230804,105700,84358110,7590,7590,7590,7590,0
|
|
20230804,105600,84358110,7590,7590,7590,7590,6
|
|
20230804,105500,84312570,7600,7600,7600,7600,0
|
|
20230804,105400,84312570,7600,7600,7600,7600,0
|
|
20230804,105300,84312570,7600,7600,7600,7600,0
|
|
20230804,105200,84312570,7600,7600,7600,7600,0
|
|
20230804,105100,84312570,7600,7590,7600,7590,50
|
|
20230804,105000,83932890,7600,7600,7600,7600,100
|
|
20230804,104900,83172890,7600,7600,7600,7600,0
|
|
20230804,104800,83172890,7600,7600,7600,7600,0
|
|
20230804,104700,83172890,7600,7590,7600,7590,21
|
|
20230804,104600,83013400,7540,7600,7600,7540,45
|
|
20230804,104500,82672510,7590,7540,7590,7540,38
|
|
20230804,104400,82384400,7600,7600,7600,7600,30
|
|
20230804,104300,82156400,7600,7590,7600,7590,25
|
|
20230804,104200,81966580,7540,7580,7580,7540,2100
|
|
20230804,104100,66130300,7600,7600,7600,7600,0
|
|
20230804,104000,66130300,7600,7600,7600,7600,0
|
|
20230804,103900,66130300,7600,7600,7600,7600,0
|
|
20230804,103800,66130300,7600,7550,7600,7540,1538
|
|
20230804,103700,54528850,7540,7540,7540,7540,0
|
|
20230804,103600,54528850,7540,7560,7600,7540,1930
|
|
20230804,103500,39922700,7540,7540,7540,7540,0
|
|
20230804,103400,39922700,7540,7540,7540,7540,0
|
|
20230804,103300,39922700,7540,7540,7540,7540,2
|
|
20230804,103200,39907620,7540,7540,7540,7540,0
|
|
20230804,103100,39907620,7540,7540,7540,7540,0
|
|
20230804,103000,39907620,7540,7540,7540,7540,2
|
|
20230804,102900,39892540,7540,7540,7540,7540,0
|
|
20230804,102800,39892540,7540,7540,7540,7540,0
|
|
20230804,102700,39892540,7540,7560,7560,7540,40
|
|
20230804,102600,39590440,7550,7550,7550,7550,0
|
|
20230804,102500,39590440,7550,7550,7550,7550,0
|
|
20230804,102400,39590440,7550,7550,7550,7550,2
|
|
20230804,102300,39575340,7540,7540,7540,7540,0
|
|
20230804,102200,39575340,7540,7560,7560,7540,12
|
|
20230804,102100,39484660,7570,7570,7570,7570,1
|
|
20230804,102000,39477090,7560,7570,7570,7560,70
|
|
20230804,101900,38947330,7570,7570,7570,7570,2
|
|
20230804,101800,38932190,7570,7580,7580,7570,341
|
|
20230804,101700,36350610,7580,7580,7580,7580,2
|
|
20230804,101600,36335450,7580,7580,7580,7580,0
|
|
20230804,101500,36335450,7580,7580,7580,7580,2
|
|
20230804,101400,36320290,7600,7580,7600,7580,14
|
|
20230804,101300,36213970,7600,7590,7600,7580,58
|
|
20230804,101200,35773630,7600,7600,7600,7600,0
|
|
20230804,101100,35773630,7600,7600,7600,7600,0
|
|
20230804,101000,35773630,7600,7600,7600,7600,0
|
|
20230804,100900,35773630,7600,7600,7600,7600,0
|
|
20230804,100800,35773630,7600,7600,7600,7600,0
|
|
20230804,100700,35773630,7600,7590,7600,7590,13
|
|
20230804,100600,35674860,7590,7590,7590,7590,0
|
|
20230804,100500,35674860,7590,7590,7590,7590,1
|
|
20230804,100400,35667270,7600,7600,7600,7600,0
|
|
20230804,100300,35667270,7600,7600,7600,7600,13
|
|
20230804,100200,35568470,7600,7610,7610,7600,8
|
|
20230804,100100,35507620,7610,7610,7610,7610,0
|
|
20230804,100000,35507620,7610,7600,7610,7600,41
|
|
20230804,095900,35195920,7610,7610,7610,7610,0
|
|
20230804,095800,35195920,7610,7610,7610,7610,0
|
|
20230804,095700,35195920,7610,7610,7610,7610,0
|
|
20230804,095600,35195920,7610,7610,7610,7610,16
|
|
20230804,095500,35074160,7610,7610,7610,7610,0
|
|
20230804,095400,35074160,7610,7610,7610,7610,0
|
|
20230804,095300,35074160,7610,7610,7610,7610,0
|
|
20230804,095200,35074160,7610,7610,7610,7610,0
|
|
20230804,095100,35074160,7610,7610,7610,7610,20
|
|
20230804,095000,34921960,7620,7620,7620,7620,0
|
|
20230804,094900,34921960,7620,7620,7620,7620,0
|
|
20230804,094800,34921960,7620,7620,7620,7620,1
|
|
20230804,094700,34914340,7620,7620,7620,7620,0
|
|
20230804,094600,34914340,7620,7620,7620,7620,5
|
|
20230804,094500,34876240,7620,7620,7620,7620,3
|
|
20230804,094400,34853380,7620,7620,7620,7620,31
|
|
20230804,094300,34617160,7580,7580,7580,7580,0
|
|
20230804,094200,34617160,7580,7580,7580,7580,0
|
|
20230804,094100,34617160,7580,7590,7590,7580,251
|
|
20230804,094000,32714550,7580,7600,7600,7580,100
|
|
20230804,093900,31955630,7630,7630,7630,7630,3
|
|
20230804,093800,31932740,7630,7630,7630,7630,0
|
|
20230804,093700,31932740,7630,7630,7630,7630,1
|
|
20230804,093600,31925110,7620,7620,7620,7620,0
|
|
20230804,093500,31925110,7620,7620,7620,7620,0
|
|
20230804,093400,31925110,7620,7620,7620,7620,1
|
|
20230804,093300,31917490,7580,7620,7620,7580,6
|
|
20230804,093200,31871930,7630,7620,7630,7620,104
|
|
20230804,093100,31079410,7620,7610,7620,7600,66
|
|
20230804,093000,30577140,7600,7590,7600,7590,116
|
|
20230804,092900,29696570,7610,7610,7610,7610,0
|
|
20230804,092800,29696570,7610,7580,7610,7580,21
|
|
20230804,092700,29537100,7610,7600,7610,7600,300
|
|
20230804,092600,27256440,7600,7570,7600,7570,1010
|
|
20230804,092500,19610510,7570,7570,7600,7570,599
|
|
20230804,092400,15072930,7540,7540,7540,7540,512
|
|
20230804,092300,11212450,7580,7580,7580,7580,0
|
|
20230804,092200,11212450,7580,7580,7580,7580,0
|
|
20230804,092100,11212450,7580,7580,7580,7580,0
|
|
20230804,092000,11212450,7580,7580,7580,7580,16
|
|
20230804,091900,11091170,7500,7500,7500,7500,0
|
|
20230804,091800,11091170,7500,7500,7500,7500,0
|
|
20230804,091700,11091170,7500,7590,7600,7500,349
|
|
20230804,091600,8463880,7590,7580,7590,7580,137
|
|
20230804,091500,7425370,7580,7580,7580,7580,0
|
|
20230804,091400,7425370,7580,7580,7580,7580,0
|
|
20230804,091300,7425370,7580,7570,7580,7570,3
|
|
20230804,091200,7402640,7580,7580,7580,7580,2
|
|
20230804,091100,7387480,7580,7590,7590,7580,15
|
|
20230804,091000,7273750,7580,7550,7580,7550,20
|
|
20230804,090900,7122540,7550,7550,7550,7550,2
|
|
20230804,090800,7107440,7550,7510,7550,7510,28
|
|
20230804,090700,6897080,7580,7550,7580,7550,22
|
|
20230804,090600,6730670,7550,7510,7550,7510,279
|
|
20230804,090500,4624660,7550,7540,7550,7530,8
|
|
20230804,090400,4564340,7540,7540,7540,7540,30
|
|
20230804,090300,4338140,7510,7510,7510,7510,22
|
|
20230804,090200,4172920,7540,7540,7540,7540,50
|
|
20230804,090100,3795920,7510,7530,7540,7510,489
|
|
20230804,090000,120510,7540,7530,7540,7530,16
|