683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202000,76559950,9630,9630,9630,9630,120
|
|
20230802,201900,76559950,9630,9630,9630,9630,0
|
|
20230802,201800,76559950,9630,9630,9630,9630,0
|
|
20230802,201700,76559950,9630,9630,9630,9630,0
|
|
20230802,201600,76559950,9630,9630,9630,9630,0
|
|
20230802,201500,76559950,9630,9630,9630,9630,0
|
|
20230802,201400,76559950,9630,9630,9630,9630,0
|
|
20230802,201300,76559950,9630,9630,9630,9630,0
|
|
20230802,201200,76559950,9630,9630,9630,9630,0
|
|
20230802,201100,76559950,9630,9630,9630,9630,0
|
|
20230802,201000,76559950,9630,9630,9630,9630,0
|
|
20230802,200900,76559950,9630,9630,9630,9630,0
|
|
20230802,200800,76559950,9630,9630,9630,9630,0
|
|
20230802,200700,76559950,9630,9630,9630,9630,0
|
|
20230802,200600,76559950,9630,9630,9630,9630,0
|
|
20230802,200500,76559950,9630,9630,9630,9630,0
|
|
20230802,200400,76559950,9630,9630,9630,9630,0
|
|
20230802,200300,76559950,9630,9630,9630,9630,0
|
|
20230802,200200,76559950,9630,9630,9630,9630,0
|
|
20230802,200100,76559950,9630,9630,9630,9630,0
|
|
20230802,200000,76559950,9630,9630,9630,9630,0
|
|
20230802,195900,76559950,9630,9630,9630,9630,0
|
|
20230802,195800,76559950,9630,9630,9630,9630,0
|
|
20230802,195700,76559950,9630,9630,9630,9630,0
|
|
20230802,195600,76559950,9630,9630,9630,9630,0
|
|
20230802,195500,76559950,9630,9630,9630,9630,0
|
|
20230802,195400,76559950,9630,9630,9630,9630,0
|
|
20230802,195300,76559950,9630,9630,9630,9630,0
|
|
20230802,195200,76559950,9630,9630,9630,9630,0
|
|
20230802,195100,76559950,9630,9630,9630,9630,0
|
|
20230802,195000,76559950,9630,9630,9630,9630,120
|
|
20230802,194900,76559950,9630,9630,9630,9630,0
|
|
20230802,194800,76559950,9630,9630,9630,9630,0
|
|
20230802,194700,76559950,9630,9630,9630,9630,0
|
|
20230802,194600,76559950,9630,9630,9630,9630,0
|
|
20230802,194500,76559950,9630,9630,9630,9630,0
|
|
20230802,194400,76559950,9630,9630,9630,9630,0
|
|
20230802,194300,76559950,9630,9630,9630,9630,0
|
|
20230802,194200,76559950,9630,9630,9630,9630,0
|
|
20230802,194100,76559950,9630,9630,9630,9630,0
|
|
20230802,194000,76559950,9630,9630,9630,9630,0
|
|
20230802,193900,76559950,9630,9630,9630,9630,0
|
|
20230802,193800,76559950,9630,9630,9630,9630,0
|
|
20230802,193700,76559950,9630,9630,9630,9630,0
|
|
20230802,193600,76559950,9630,9630,9630,9630,0
|
|
20230802,193500,76559950,9630,9630,9630,9630,0
|
|
20230802,193400,76559950,9630,9630,9630,9630,0
|
|
20230802,193300,76559950,9630,9630,9630,9630,0
|
|
20230802,193200,76559950,9630,9630,9630,9630,0
|
|
20230802,193100,76559950,9630,9630,9630,9630,0
|
|
20230802,193000,76559950,9630,9630,9630,9630,0
|
|
20230802,192900,76559950,9630,9630,9630,9630,0
|
|
20230802,192800,76559950,9630,9630,9630,9630,0
|
|
20230802,192700,76559950,9630,9630,9630,9630,0
|
|
20230802,192600,76559950,9630,9630,9630,9630,0
|
|
20230802,192500,76559950,9630,9630,9630,9630,0
|
|
20230802,192400,76559950,9630,9630,9630,9630,0
|
|
20230802,192300,76559950,9630,9630,9630,9630,0
|
|
20230802,192200,76559950,9630,9630,9630,9630,0
|
|
20230802,192100,76559950,9630,9630,9630,9630,0
|
|
20230802,192000,76559950,9630,9630,9630,9630,120
|
|
20230802,191900,76559950,9630,9630,9630,9630,0
|
|
20230802,191800,76559950,9630,9630,9630,9630,0
|
|
20230802,191700,76559950,9630,9630,9630,9630,0
|
|
20230802,191600,76559950,9630,9630,9630,9630,0
|
|
20230802,191500,76559950,9630,9630,9630,9630,0
|
|
20230802,191400,76559950,9630,9630,9630,9630,0
|
|
20230802,191300,76559950,9630,9630,9630,9630,0
|
|
20230802,191200,76559950,9630,9630,9630,9630,0
|
|
20230802,191100,76559950,9630,9630,9630,9630,0
|
|
20230802,191000,76559950,9630,9630,9630,9630,0
|
|
20230802,190900,76559950,9630,9630,9630,9630,0
|
|
20230802,190800,76559950,9630,9630,9630,9630,0
|
|
20230802,190700,76559950,9630,9630,9630,9630,0
|
|
20230802,190600,76559950,9630,9630,9630,9630,0
|
|
20230802,190500,76559950,9630,9630,9630,9630,0
|
|
20230802,190400,76559950,9630,9630,9630,9630,0
|
|
20230802,190300,76559950,9630,9630,9630,9630,0
|
|
20230802,190200,76559950,9630,9630,9630,9630,0
|
|
20230802,190100,76559950,9630,9630,9630,9630,0
|
|
20230802,190000,76559950,9630,9630,9630,9630,0
|
|
20230802,185900,76559950,9630,9630,9630,9630,0
|
|
20230802,185800,76559950,9630,9630,9630,9630,0
|
|
20230802,185700,76559950,9630,9630,9630,9630,0
|
|
20230802,185600,76559950,9630,9630,9630,9630,0
|
|
20230802,185500,76559950,9630,9630,9630,9630,0
|
|
20230802,185400,76559950,9630,9630,9630,9630,0
|
|
20230802,185300,76559950,9630,9630,9630,9630,0
|
|
20230802,185200,76559950,9630,9630,9630,9630,0
|
|
20230802,185100,76559950,9630,9630,9630,9630,0
|
|
20230802,185000,76559950,9630,9630,9630,9630,120
|
|
20230802,184900,76559950,9630,9630,9630,9630,0
|
|
20230802,184800,76559950,9630,9630,9630,9630,0
|
|
20230802,184700,76559950,9630,9630,9630,9630,0
|
|
20230802,184600,76559950,9630,9630,9630,9630,0
|
|
20230802,184500,76559950,9630,9630,9630,9630,0
|
|
20230802,184400,76559950,9630,9630,9630,9630,0
|
|
20230802,184300,76559950,9630,9630,9630,9630,0
|
|
20230802,184200,76559950,9630,9630,9630,9630,0
|
|
20230802,184100,76559950,9630,9630,9630,9630,0
|
|
20230802,184000,76559950,9630,9630,9630,9630,0
|
|
20230802,183900,76559950,9630,9630,9630,9630,0
|
|
20230802,183800,76559950,9630,9630,9630,9630,0
|
|
20230802,183700,76559950,9630,9630,9630,9630,0
|
|
20230802,183600,76559950,9630,9630,9630,9630,0
|
|
20230802,183500,76559950,9630,9630,9630,9630,0
|
|
20230802,183400,76559950,9630,9630,9630,9630,0
|
|
20230802,183300,76559950,9630,9630,9630,9630,0
|
|
20230802,183200,76559950,9630,9630,9630,9630,0
|
|
20230802,183100,76559950,9630,9630,9630,9630,0
|
|
20230802,183000,76559950,9630,9630,9630,9630,0
|
|
20230802,182900,76559950,9630,9630,9630,9630,0
|
|
20230802,182800,76559950,9630,9630,9630,9630,0
|
|
20230802,182700,76559950,9630,9630,9630,9630,0
|
|
20230802,182600,76559950,9630,9630,9630,9630,0
|
|
20230802,182500,76559950,9630,9630,9630,9630,0
|
|
20230802,182400,76559950,9630,9630,9630,9630,0
|
|
20230802,182300,76559950,9630,9630,9630,9630,0
|
|
20230802,182200,76559950,9630,9630,9630,9630,0
|
|
20230802,182100,76559950,9630,9630,9630,9630,0
|
|
20230802,182000,76559950,9630,9630,9630,9630,120
|
|
20230802,181900,76559950,9630,9630,9630,9630,0
|
|
20230802,181800,76559950,9630,9630,9630,9630,0
|
|
20230802,181700,76559950,9630,9630,9630,9630,0
|
|
20230802,181600,76559950,9630,9630,9630,9630,0
|
|
20230802,181500,76559950,9630,9630,9630,9630,0
|
|
20230802,181400,76559950,9630,9630,9630,9630,0
|
|
20230802,181300,76559950,9630,9630,9630,9630,0
|
|
20230802,181200,76559950,9630,9630,9630,9630,0
|
|
20230802,181100,76559950,9630,9630,9630,9630,0
|
|
20230802,181000,76559950,9630,9630,9630,9630,0
|
|
20230802,180900,76559950,9630,9630,9630,9630,0
|
|
20230802,180800,76559950,9630,9630,9630,9630,0
|
|
20230802,180700,76559950,9630,9630,9630,9630,0
|
|
20230802,180600,76559950,9630,9630,9630,9630,0
|
|
20230802,180500,76559950,9630,9630,9630,9630,0
|
|
20230802,180400,76559950,9630,9630,9630,9630,0
|
|
20230802,180300,76559950,9630,9630,9630,9630,0
|
|
20230802,180200,76559950,9630,9630,9630,9630,0
|
|
20230802,180100,76559950,9630,9630,9630,9630,0
|
|
20230802,180000,76559950,9630,9630,9630,9630,0
|
|
20230802,175900,76559950,9630,9630,9630,9630,0
|
|
20230802,175800,76559950,9630,9630,9630,9630,0
|
|
20230802,175700,76559950,9630,9630,9630,9630,0
|
|
20230802,175600,76559950,9630,9630,9630,9630,0
|
|
20230802,175500,76559950,9630,9630,9630,9630,0
|
|
20230802,175400,76559950,9630,9630,9630,9630,0
|
|
20230802,175300,76559950,9630,9630,9630,9630,0
|
|
20230802,175200,76559950,9630,9630,9630,9630,0
|
|
20230802,175100,76559950,9630,9630,9630,9630,0
|
|
20230802,175000,76559950,9630,9630,9630,9630,120
|
|
20230802,174900,76559950,9630,9630,9630,9630,0
|
|
20230802,174800,76559950,9630,9630,9630,9630,0
|
|
20230802,174700,76559950,9630,9630,9630,9630,0
|
|
20230802,174600,76559950,9630,9630,9630,9630,0
|
|
20230802,174500,76559950,9630,9630,9630,9630,0
|
|
20230802,174400,76559950,9630,9630,9630,9630,0
|
|
20230802,174300,76559950,9630,9630,9630,9630,0
|
|
20230802,174200,76559950,9630,9630,9630,9630,0
|
|
20230802,174100,76559950,9630,9630,9630,9630,0
|
|
20230802,174000,76559950,9630,9630,9630,9630,0
|
|
20230802,173900,76559950,9630,9630,9630,9630,0
|
|
20230802,173800,76559950,9630,9630,9630,9630,0
|
|
20230802,173700,76559950,9630,9630,9630,9630,0
|
|
20230802,173600,76559950,9630,9630,9630,9630,0
|
|
20230802,173500,76559950,9630,9630,9630,9630,0
|
|
20230802,173400,76559950,9630,9630,9630,9630,0
|
|
20230802,173300,76559950,9630,9630,9630,9630,0
|
|
20230802,173200,76559950,9630,9630,9630,9630,0
|
|
20230802,173100,76559950,9630,9630,9630,9630,0
|
|
20230802,173000,76559950,9630,9630,9630,9630,0
|
|
20230802,172900,76559950,9630,9630,9630,9630,0
|
|
20230802,172800,76559950,9630,9630,9630,9630,0
|
|
20230802,172700,76559950,9630,9630,9630,9630,0
|
|
20230802,172600,76559950,9630,9630,9630,9630,0
|
|
20230802,172500,76559950,9630,9630,9630,9630,0
|
|
20230802,172400,76559950,9630,9630,9630,9630,0
|
|
20230802,172300,76559950,9630,9630,9630,9630,0
|
|
20230802,172200,76559950,9630,9630,9630,9630,0
|
|
20230802,172100,76559950,9630,9630,9630,9630,0
|
|
20230802,172000,76559950,9630,9630,9630,9630,120
|
|
20230802,171900,76559950,9630,9630,9630,9630,0
|
|
20230802,171800,76559950,9630,9630,9630,9630,0
|
|
20230802,171700,76559950,9630,9630,9630,9630,0
|
|
20230802,171600,76559950,9630,9630,9630,9630,0
|
|
20230802,171500,76559950,9630,9630,9630,9630,0
|
|
20230802,171400,76559950,9630,9630,9630,9630,0
|
|
20230802,171300,76559950,9630,9630,9630,9630,0
|
|
20230802,171200,76559950,9630,9630,9630,9630,0
|
|
20230802,171100,76559950,9630,9630,9630,9630,0
|
|
20230802,171000,76559950,9630,9630,9630,9630,0
|
|
20230802,170900,76559950,9630,9630,9630,9630,0
|
|
20230802,170800,76559950,9630,9630,9630,9630,0
|
|
20230802,170700,76559950,9630,9630,9630,9630,0
|
|
20230802,170600,76559950,9630,9630,9630,9630,0
|
|
20230802,170500,76559950,9630,9630,9630,9630,0
|
|
20230802,170400,76559950,9630,9630,9630,9630,0
|
|
20230802,170300,76559950,9630,9630,9630,9630,0
|
|
20230802,170200,76559950,9630,9630,9630,9630,0
|
|
20230802,170100,76559950,9630,9630,9630,9630,0
|
|
20230802,170000,76559950,9630,9630,9630,9630,0
|
|
20230802,165900,76559950,9630,9630,9630,9630,0
|
|
20230802,165800,76559950,9630,9630,9630,9630,0
|
|
20230802,165700,76559950,9630,9630,9630,9630,0
|
|
20230802,165600,76559950,9630,9630,9630,9630,0
|
|
20230802,165500,76559950,9630,9630,9630,9630,0
|
|
20230802,165400,76559950,9630,9630,9630,9630,0
|
|
20230802,165300,76559950,9630,9630,9630,9630,0
|
|
20230802,165200,76559950,9630,9630,9630,9630,0
|
|
20230802,165100,76559950,9630,9630,9630,9630,0
|
|
20230802,165000,76559950,9630,9630,9630,9630,120
|
|
20230802,164900,76559950,9630,9630,9630,9630,0
|
|
20230802,164800,76559950,9630,9630,9630,9630,0
|
|
20230802,164700,76559950,9630,9630,9630,9630,0
|
|
20230802,164600,76559950,9630,9630,9630,9630,0
|
|
20230802,164500,76559950,9630,9630,9630,9630,0
|
|
20230802,164400,76559950,9630,9630,9630,9630,0
|
|
20230802,164300,76559950,9630,9630,9630,9630,0
|
|
20230802,164200,76559950,9630,9630,9630,9630,0
|
|
20230802,164100,76559950,9630,9630,9630,9630,0
|
|
20230802,164000,76559950,9630,9630,9630,9630,0
|
|
20230802,163900,76559950,9630,9630,9630,9630,0
|
|
20230802,163800,76559950,9630,9630,9630,9630,0
|
|
20230802,163700,76559950,9630,9630,9630,9630,0
|
|
20230802,163600,76559950,9630,9630,9630,9630,0
|
|
20230802,163500,76559950,9630,9630,9630,9630,0
|
|
20230802,163400,76559950,9630,9630,9630,9630,0
|
|
20230802,163300,76559950,9630,9630,9630,9630,0
|
|
20230802,163200,76559950,9630,9630,9630,9630,0
|
|
20230802,163100,76559950,9630,9630,9630,9630,0
|
|
20230802,163000,76559950,9630,9630,9630,9630,0
|
|
20230802,162900,76559950,9630,9630,9630,9630,0
|
|
20230802,162800,76559950,9630,9630,9630,9630,0
|
|
20230802,162700,76559950,9630,9630,9630,9630,0
|
|
20230802,162600,76559950,9630,9630,9630,9630,0
|
|
20230802,162500,76559950,9630,9630,9630,9630,0
|
|
20230802,162400,76559950,9630,9630,9630,9630,0
|
|
20230802,162300,76559950,9630,9630,9630,9630,0
|
|
20230802,162200,76559950,9630,9630,9630,9630,0
|
|
20230802,162100,76559950,9630,9630,9630,9630,0
|
|
20230802,162000,76559950,9630,9630,9630,9630,120
|
|
20230802,161900,76559950,9630,9630,9630,9630,0
|
|
20230802,161800,76559950,9630,9630,9630,9630,0
|
|
20230802,161700,76559950,9630,9630,9630,9630,0
|
|
20230802,161600,76559950,9630,9630,9630,9630,0
|
|
20230802,161500,76559950,9630,9630,9630,9630,0
|
|
20230802,161400,76559950,9630,9630,9630,9630,0
|
|
20230802,161300,76559950,9630,9630,9630,9630,0
|
|
20230802,161200,76559950,9630,9630,9630,9630,0
|
|
20230802,161100,76559950,9630,9630,9630,9630,0
|
|
20230802,161000,76559950,9630,9630,9630,9630,0
|
|
20230802,160900,76559950,9630,9630,9630,9630,0
|
|
20230802,160800,76559950,9630,9630,9630,9630,0
|
|
20230802,160700,76559950,9630,9630,9630,9630,0
|
|
20230802,160600,76559950,9630,9630,9630,9630,0
|
|
20230802,160500,76559950,9630,9630,9630,9630,0
|
|
20230802,160400,76559950,9630,9630,9630,9630,0
|
|
20230802,160300,76559950,9630,9630,9630,9630,0
|
|
20230802,160200,76559950,9630,9630,9630,9630,0
|
|
20230802,160100,76559950,9630,9630,9630,9630,0
|
|
20230802,160000,76559950,9630,9630,9630,9630,0
|
|
20230802,155900,76559950,9630,9630,9630,9630,0
|
|
20230802,155800,76559950,9630,9630,9630,9630,0
|
|
20230802,155700,76559950,9630,9630,9630,9630,0
|
|
20230802,155600,76559950,9630,9630,9630,9630,0
|
|
20230802,155500,76559950,9630,9630,9630,9630,0
|
|
20230802,155400,76559950,9630,9630,9630,9630,0
|
|
20230802,155300,76559950,9630,9630,9630,9630,0
|
|
20230802,155200,76559950,9630,9630,9630,9630,0
|
|
20230802,155100,76559950,9630,9630,9630,9630,0
|
|
20230802,155000,76559950,9630,9630,9630,9630,120
|
|
20230802,154900,76559950,9630,9630,9630,9630,0
|
|
20230802,154800,76559950,9630,9630,9630,9630,0
|
|
20230802,154700,76559950,9630,9630,9630,9630,0
|
|
20230802,154600,76559950,9630,9630,9630,9630,0
|
|
20230802,154500,76559950,9630,9630,9630,9630,0
|
|
20230802,154400,76559950,9630,9630,9630,9630,0
|
|
20230802,154300,76559950,9630,9630,9630,9630,0
|
|
20230802,154200,76559950,9630,9630,9630,9630,0
|
|
20230802,154100,76559950,9630,9630,9630,9630,0
|
|
20230802,154000,76559950,9630,9630,9630,9630,0
|
|
20230802,153900,76559950,9630,9630,9630,9630,0
|
|
20230802,153800,76559950,9630,9630,9630,9630,0
|
|
20230802,153700,76559950,9630,9630,9630,9630,0
|
|
20230802,153600,76559950,9630,9630,9630,9630,0
|
|
20230802,153500,76559950,9630,9630,9630,9630,0
|
|
20230802,153400,76559950,9630,9630,9630,9630,0
|
|
20230802,153300,76559950,9630,9630,9630,9630,0
|
|
20230802,153200,76559950,9630,9630,9630,9630,0
|
|
20230802,153100,76559950,9630,9630,9630,9630,0
|
|
20230802,153000,76559950,9630,9630,9630,9630,120
|
|
20230802,152900,75404350,9640,9640,9640,9640,0
|
|
20230802,152800,75404350,9640,9640,9640,9640,0
|
|
20230802,152700,75404350,9640,9640,9640,9640,0
|
|
20230802,152600,75404350,9640,9640,9640,9640,0
|
|
20230802,152500,75404350,9640,9640,9640,9640,0
|
|
20230802,152400,75404350,9640,9640,9640,9640,0
|
|
20230802,152300,75404350,9640,9640,9640,9640,0
|
|
20230802,152200,75404350,9640,9640,9640,9640,0
|
|
20230802,152100,75404350,9640,9640,9640,9640,0
|
|
20230802,152000,75404350,9640,9640,9640,9640,0
|
|
20230802,151900,75404350,9640,9640,9640,9640,1
|
|
20230802,151800,75394710,9630,9630,9630,9630,0
|
|
20230802,151700,75394710,9630,9630,9630,9630,0
|
|
20230802,151600,75394710,9630,9630,9630,9630,0
|
|
20230802,151500,75394710,9630,9630,9630,9630,0
|
|
20230802,151400,75394710,9630,9630,9630,9630,1
|
|
20230802,151300,75385080,9640,9640,9640,9640,0
|
|
20230802,151200,75385080,9640,9640,9640,9640,0
|
|
20230802,151100,75385080,9640,9640,9640,9640,0
|
|
20230802,151000,75385080,9640,9640,9650,9640,8
|
|
20230802,150900,75307930,9650,9650,9650,9650,0
|
|
20230802,150800,75307930,9650,9650,9650,9650,10
|
|
20230802,150700,75211430,9620,9620,9620,9620,0
|
|
20230802,150600,75211430,9620,9630,9630,9620,314
|
|
20230802,150500,72190570,9620,9620,9620,9620,0
|
|
20230802,150400,72190570,9620,9620,9620,9620,0
|
|
20230802,150300,72190570,9620,9620,9620,9620,0
|
|
20230802,150200,72190570,9620,9620,9620,9620,0
|
|
20230802,150100,72190570,9620,9620,9620,9620,0
|
|
20230802,150000,72190570,9620,9620,9620,9620,0
|
|
20230802,145900,72190570,9620,9620,9620,9620,0
|
|
20230802,145800,72190570,9620,9620,9620,9620,0
|
|
20230802,145700,72190570,9620,9620,9620,9620,0
|
|
20230802,145600,72190570,9620,9620,9620,9620,0
|
|
20230802,145500,72190570,9620,9620,9620,9620,0
|
|
20230802,145400,72190570,9620,9620,9620,9620,0
|
|
20230802,145300,72190570,9620,9620,9620,9620,0
|
|
20230802,145200,72190570,9620,9620,9620,9620,0
|
|
20230802,145100,72190570,9620,9620,9620,9620,0
|
|
20230802,145000,72190570,9620,9620,9620,9620,0
|
|
20230802,144900,72190570,9620,9620,9620,9620,0
|
|
20230802,144800,72190570,9620,9620,9620,9620,1
|
|
20230802,144700,72180950,9610,9610,9610,9610,0
|
|
20230802,144600,72180950,9610,9610,9610,9610,0
|
|
20230802,144500,72180950,9610,9610,9610,9610,0
|
|
20230802,144400,72180950,9610,9610,9610,9610,0
|
|
20230802,144300,72180950,9610,9610,9610,9610,0
|
|
20230802,144200,72180950,9610,9610,9610,9610,0
|
|
20230802,144100,72180950,9610,9610,9610,9610,0
|
|
20230802,144000,72180950,9610,9610,9610,9610,0
|
|
20230802,143900,72180950,9610,9610,9610,9610,0
|
|
20230802,143800,72180950,9610,9610,9610,9610,0
|
|
20230802,143700,72180950,9610,9610,9610,9610,0
|
|
20230802,143600,72180950,9610,9620,9620,9610,99
|
|
20230802,143500,71229370,9610,9610,9610,9610,0
|
|
20230802,143400,71229370,9610,9610,9610,9610,0
|
|
20230802,143300,71229370,9610,9610,9610,9610,0
|
|
20230802,143200,71229370,9610,9610,9610,9610,0
|
|
20230802,143100,71229370,9610,9610,9610,9610,0
|
|
20230802,143000,71229370,9610,9610,9610,9610,0
|
|
20230802,142900,71229370,9610,9610,9610,9610,0
|
|
20230802,142800,71229370,9610,9610,9610,9610,0
|
|
20230802,142700,71229370,9610,9610,9610,9610,0
|
|
20230802,142600,71229370,9610,9610,9610,9610,0
|
|
20230802,142500,71229370,9610,9610,9610,9610,0
|
|
20230802,142400,71229370,9610,9610,9610,9610,0
|
|
20230802,142300,71229370,9610,9630,9630,9610,53
|
|
20230802,142200,70719600,9640,9640,9640,9640,0
|
|
20230802,142100,70719600,9640,9640,9640,9640,0
|
|
20230802,142000,70719600,9640,9640,9640,9640,1
|
|
20230802,141900,70709960,9640,9640,9640,9640,0
|
|
20230802,141800,70709960,9640,9640,9640,9640,1
|
|
20230802,141700,70700320,9640,9640,9640,9640,10
|
|
20230802,141600,70603920,9640,9640,9640,9640,0
|
|
20230802,141500,70603920,9640,9640,9640,9640,3
|
|
20230802,141400,70575000,9650,9650,9650,9650,0
|
|
20230802,141300,70575000,9650,9650,9650,9650,30
|
|
20230802,141200,70285500,9650,9650,9650,9650,3
|
|
20230802,141100,70256550,9610,9610,9610,9610,0
|
|
20230802,141000,70256550,9610,9610,9610,9610,0
|
|
20230802,140900,70256550,9610,9630,9630,9610,567
|
|
20230802,140800,64801190,9630,9630,9630,9630,100
|
|
20230802,140700,63838190,9630,9630,9630,9630,0
|
|
20230802,140600,63838190,9630,9630,9630,9630,0
|
|
20230802,140500,63838190,9630,9630,9630,9630,0
|
|
20230802,140400,63838190,9630,9630,9630,9630,0
|
|
20230802,140300,63838190,9630,9640,9640,9630,163
|
|
20230802,140200,62267400,9650,9650,9650,9650,0
|
|
20230802,140100,62267400,9650,9650,9650,9650,29
|
|
20230802,140000,61987550,9650,9650,9650,9650,0
|
|
20230802,135900,61987550,9650,9650,9650,9650,0
|
|
20230802,135800,61987550,9650,9650,9650,9650,9
|
|
20230802,135700,61900700,9650,9650,9650,9650,38
|
|
20230802,135600,61534000,9650,9650,9650,9650,0
|
|
20230802,135500,61534000,9650,9650,9650,9650,0
|
|
20230802,135400,61534000,9650,9650,9650,9650,1
|
|
20230802,135300,61524350,9650,9650,9650,9650,0
|
|
20230802,135200,61524350,9650,9650,9650,9650,259
|
|
20230802,135100,59025000,9650,9650,9650,9650,0
|
|
20230802,135000,59025000,9650,9650,9650,9650,127
|
|
20230802,134900,57799450,9670,9670,9670,9670,10
|
|
20230802,134800,57702750,9650,9650,9650,9650,0
|
|
20230802,134700,57702750,9650,9650,9650,9650,0
|
|
20230802,134600,57702750,9650,9650,9650,9650,0
|
|
20230802,134500,57702750,9650,9650,9650,9650,42
|
|
20230802,134400,57297450,9650,9650,9650,9650,0
|
|
20230802,134300,57297450,9650,9650,9650,9650,0
|
|
20230802,134200,57297450,9650,9650,9650,9650,96
|
|
20230802,134100,56371050,9650,9660,9660,9650,118
|
|
20230802,134000,55231280,9670,9670,9670,9670,0
|
|
20230802,133900,55231280,9670,9670,9670,9670,0
|
|
20230802,133800,55231280,9670,9670,9670,9670,0
|
|
20230802,133700,55231280,9670,9670,9670,9670,0
|
|
20230802,133600,55231280,9670,9670,9670,9670,0
|
|
20230802,133500,55231280,9670,9670,9670,9670,1
|
|
20230802,133400,55221610,9670,9670,9670,9670,1
|
|
20230802,133300,55211940,9670,9670,9670,9670,0
|
|
20230802,133200,55211940,9670,9670,9670,9670,0
|
|
20230802,133100,55211940,9670,9670,9670,9670,0
|
|
20230802,133000,55211940,9670,9670,9670,9670,0
|
|
20230802,132900,55211940,9670,9670,9670,9670,51
|
|
20230802,132800,54718770,9660,9660,9660,9660,0
|
|
20230802,132700,54718770,9660,9660,9660,9660,0
|
|
20230802,132600,54718770,9660,9660,9660,9660,0
|
|
20230802,132500,54718770,9660,9660,9660,9660,0
|
|
20230802,132400,54718770,9660,9660,9660,9660,0
|
|
20230802,132300,54718770,9660,9660,9660,9660,1
|
|
20230802,132200,54709110,9670,9670,9670,9670,0
|
|
20230802,132100,54709110,9670,9680,9680,9670,52
|
|
20230802,132000,54206260,9680,9680,9680,9680,30
|
|
20230802,131900,53915860,9680,9680,9680,9680,0
|
|
20230802,131800,53915860,9680,9680,9680,9680,0
|
|
20230802,131700,53915860,9680,9680,9680,9680,0
|
|
20230802,131600,53915860,9680,9680,9680,9680,0
|
|
20230802,131500,53915860,9680,9680,9680,9680,0
|
|
20230802,131400,53915860,9680,9680,9680,9680,0
|
|
20230802,131300,53915860,9680,9680,9680,9680,0
|
|
20230802,131200,53915860,9680,9680,9680,9680,0
|
|
20230802,131100,53915860,9680,9680,9680,9680,0
|
|
20230802,131000,53915860,9680,9680,9680,9680,0
|
|
20230802,130900,53915860,9680,9680,9680,9680,0
|
|
20230802,130800,53915860,9680,9680,9680,9680,0
|
|
20230802,130700,53915860,9680,9680,9680,9680,0
|
|
20230802,130600,53915860,9680,9680,9680,9680,0
|
|
20230802,130500,53915860,9680,9680,9680,9680,0
|
|
20230802,130400,53915860,9680,9680,9680,9680,0
|
|
20230802,130300,53915860,9680,9680,9680,9680,0
|
|
20230802,130200,53915860,9680,9680,9680,9680,0
|
|
20230802,130100,53915860,9680,9680,9680,9680,0
|
|
20230802,130000,53915860,9680,9680,9680,9680,0
|
|
20230802,125900,53915860,9680,9680,9680,9680,0
|
|
20230802,125800,53915860,9680,9680,9680,9680,0
|
|
20230802,125700,53915860,9680,9680,9680,9680,5
|
|
20230802,125600,53867460,9680,9680,9680,9680,0
|
|
20230802,125500,53867460,9680,9680,9680,9680,1
|
|
20230802,125400,53857780,9680,9680,9680,9680,5
|
|
20230802,125300,53809380,9670,9670,9670,9670,0
|
|
20230802,125200,53809380,9670,9670,9670,9670,0
|
|
20230802,125100,53809380,9670,9670,9670,9670,95
|
|
20230802,125000,52890730,9680,9680,9680,9680,0
|
|
20230802,124900,52890730,9680,9680,9680,9680,0
|
|
20230802,124800,52890730,9680,9680,9680,9680,0
|
|
20230802,124700,52890730,9680,9680,9680,9680,5
|
|
20230802,124600,52842330,9700,9680,9700,9680,280
|
|
20230802,124500,50129390,9680,9680,9680,9680,8
|
|
20230802,124400,50051950,9670,9670,9670,9670,0
|
|
20230802,124300,50051950,9670,9670,9670,9670,0
|
|
20230802,124200,50051950,9670,9670,9670,9670,159
|
|
20230802,124100,48514420,9680,9680,9680,9680,0
|
|
20230802,124000,48514420,9680,9680,9680,9680,58
|
|
20230802,123900,47952980,9680,9680,9680,9680,0
|
|
20230802,123800,47952980,9680,9680,9680,9680,10
|
|
20230802,123700,47856180,9680,9680,9680,9680,0
|
|
20230802,123600,47856180,9680,9680,9680,9680,2
|
|
20230802,123500,47836820,9680,9680,9680,9680,21
|
|
20230802,123400,47633540,9670,9670,9670,9670,0
|
|
20230802,123300,47633540,9670,9670,9670,9670,0
|
|
20230802,123200,47633540,9670,9670,9670,9670,0
|
|
20230802,123100,47633540,9670,9670,9670,9670,1
|
|
20230802,123000,47623870,9670,9670,9670,9670,0
|
|
20230802,122900,47623870,9670,9670,9670,9670,0
|
|
20230802,122800,47623870,9670,9670,9670,9670,0
|
|
20230802,122700,47623870,9670,9670,9670,9670,0
|
|
20230802,122600,47623870,9670,9670,9670,9670,40
|
|
20230802,122500,47237070,9680,9680,9680,9680,0
|
|
20230802,122400,47237070,9680,9680,9680,9680,0
|
|
20230802,122300,47237070,9680,9680,9680,9680,20
|
|
20230802,122200,47043470,9680,9680,9680,9680,0
|
|
20230802,122100,47043470,9680,9680,9680,9680,31
|
|
20230802,122000,46743390,9680,9680,9680,9680,0
|
|
20230802,121900,46743390,9680,9680,9680,9680,0
|
|
20230802,121800,46743390,9680,9680,9680,9680,0
|
|
20230802,121700,46743390,9680,9680,9680,9680,2
|
|
20230802,121600,46724030,9680,9680,9680,9680,0
|
|
20230802,121500,46724030,9680,9680,9680,9680,0
|
|
20230802,121400,46724030,9680,9680,9680,9680,0
|
|
20230802,121300,46724030,9680,9680,9680,9680,0
|
|
20230802,121200,46724030,9680,9680,9680,9680,0
|
|
20230802,121100,46724030,9680,9680,9680,9680,0
|
|
20230802,121000,46724030,9680,9680,9680,9680,0
|
|
20230802,120900,46724030,9680,9680,9680,9680,0
|
|
20230802,120800,46724030,9680,9680,9680,9680,0
|
|
20230802,120700,46724030,9680,9680,9680,9680,0
|
|
20230802,120600,46724030,9680,9680,9680,9680,0
|
|
20230802,120500,46724030,9680,9680,9680,9680,0
|
|
20230802,120400,46724030,9680,9680,9680,9680,0
|
|
20230802,120300,46724030,9680,9680,9680,9680,0
|
|
20230802,120200,46724030,9680,9680,9680,9680,1
|
|
20230802,120100,46714350,9680,9680,9680,9680,48
|
|
20230802,120000,46249710,9680,9680,9680,9680,0
|
|
20230802,115900,46249710,9680,9680,9680,9680,0
|
|
20230802,115800,46249710,9680,9680,9680,9680,0
|
|
20230802,115700,46249710,9680,9680,9680,9680,30
|
|
20230802,115600,45959310,9680,9680,9680,9680,0
|
|
20230802,115500,45959310,9680,9680,9680,9680,3
|
|
20230802,115400,45930270,9680,9680,9680,9680,0
|
|
20230802,115300,45930270,9680,9680,9680,9680,0
|
|
20230802,115200,45930270,9680,9680,9680,9680,0
|
|
20230802,115100,45930270,9680,9680,9680,9680,0
|
|
20230802,115000,45930270,9680,9680,9680,9680,5
|
|
20230802,114900,45881870,9660,9660,9660,9660,0
|
|
20230802,114800,45881870,9660,9660,9660,9660,0
|
|
20230802,114700,45881870,9660,9660,9660,9660,0
|
|
20230802,114600,45881870,9660,9660,9660,9660,0
|
|
20230802,114500,45881870,9660,9660,9660,9660,0
|
|
20230802,114400,45881870,9660,9660,9660,9660,0
|
|
20230802,114300,45881870,9660,9660,9660,9660,0
|
|
20230802,114200,45881870,9660,9660,9660,9660,0
|
|
20230802,114100,45881870,9660,9660,9660,9660,0
|
|
20230802,114000,45881870,9660,9660,9660,9660,0
|
|
20230802,113900,45881870,9660,9660,9660,9660,0
|
|
20230802,113800,45881870,9660,9660,9660,9660,0
|
|
20230802,113700,45881870,9660,9660,9660,9660,0
|
|
20230802,113600,45881870,9660,9660,9660,9660,0
|
|
20230802,113500,45881870,9660,9660,9660,9660,2
|
|
20230802,113400,45862550,9650,9680,9680,9650,317
|
|
20230802,113300,42796940,9680,9680,9680,9680,0
|
|
20230802,113200,42796940,9680,9680,9680,9680,5
|
|
20230802,113100,42748540,9680,9680,9680,9680,0
|
|
20230802,113000,42748540,9680,9680,9680,9680,0
|
|
20230802,112900,42748540,9680,9680,9680,9680,0
|
|
20230802,112800,42748540,9680,9680,9680,9680,0
|
|
20230802,112700,42748540,9680,9680,9680,9680,0
|
|
20230802,112600,42748540,9680,9680,9680,9680,1
|
|
20230802,112500,42738860,9680,9680,9680,9680,0
|
|
20230802,112400,42738860,9680,9680,9680,9680,0
|
|
20230802,112300,42738860,9680,9680,9680,9680,0
|
|
20230802,112200,42738860,9680,9680,9680,9680,0
|
|
20230802,112100,42738860,9680,9680,9680,9680,0
|
|
20230802,112000,42738860,9680,9680,9680,9680,0
|
|
20230802,111900,42738860,9680,9680,9680,9680,108
|
|
20230802,111800,41693420,9680,9680,9680,9680,0
|
|
20230802,111700,41693420,9680,9680,9680,9680,5
|
|
20230802,111600,41645020,9680,9680,9680,9680,151
|
|
20230802,111500,40183340,9680,9680,9680,9680,0
|
|
20230802,111400,40183340,9680,9680,9680,9680,0
|
|
20230802,111300,40183340,9680,9680,9680,9680,0
|
|
20230802,111200,40183340,9680,9680,9680,9680,0
|
|
20230802,111100,40183340,9680,9680,9680,9680,0
|
|
20230802,111000,40183340,9680,9680,9680,9680,0
|
|
20230802,110900,40183340,9680,9680,9680,9680,23
|
|
20230802,110800,39960700,9680,9680,9680,9680,0
|
|
20230802,110700,39960700,9680,9680,9680,9680,1
|
|
20230802,110600,39951020,9680,9680,9680,9680,0
|
|
20230802,110500,39951020,9680,9680,9680,9680,70
|
|
20230802,110400,39273420,9680,9680,9680,9680,19
|
|
20230802,110300,39089500,9680,9680,9680,9680,0
|
|
20230802,110200,39089500,9680,9680,9680,9680,0
|
|
20230802,110100,39089500,9680,9680,9680,9680,0
|
|
20230802,110000,39089500,9680,9680,9680,9680,0
|
|
20230802,105900,39089500,9680,9690,9690,9680,73
|
|
20230802,105800,38382260,9680,9690,9690,9680,375
|
|
20230802,105700,34752240,9690,9690,9690,9690,0
|
|
20230802,105600,34752240,9690,9690,9690,9690,0
|
|
20230802,105500,34752240,9690,9690,9690,9690,0
|
|
20230802,105400,34752240,9690,9690,9690,9690,102
|
|
20230802,105300,33763860,9700,9700,9700,9700,2
|
|
20230802,105200,33744460,9700,9700,9700,9700,3
|
|
20230802,105100,33715360,9690,9690,9690,9690,0
|
|
20230802,105000,33715360,9690,9690,9690,9690,0
|
|
20230802,104900,33715360,9690,9690,9690,9690,0
|
|
20230802,104800,33715360,9690,9690,9690,9690,0
|
|
20230802,104700,33715360,9690,9690,9690,9690,0
|
|
20230802,104600,33715360,9690,9690,9690,9690,0
|
|
20230802,104500,33715360,9690,9690,9690,9690,0
|
|
20230802,104400,33715360,9690,9690,9690,9690,2
|
|
20230802,104300,33695980,9690,9690,9690,9690,0
|
|
20230802,104200,33695980,9690,9690,9690,9690,0
|
|
20230802,104100,33695980,9690,9690,9690,9690,200
|
|
20230802,104000,31757980,9690,9690,9690,9690,313
|
|
20230802,103900,28725010,9690,9690,9690,9690,15
|
|
20230802,103800,28579660,9690,9690,9690,9690,0
|
|
20230802,103700,28579660,9690,9690,9690,9690,3
|
|
20230802,103600,28550590,9700,9700,9700,9700,0
|
|
20230802,103500,28550590,9700,9700,9700,9700,0
|
|
20230802,103400,28550590,9700,9700,9700,9700,0
|
|
20230802,103300,28550590,9700,9700,9700,9700,0
|
|
20230802,103200,28550590,9700,9700,9700,9700,0
|
|
20230802,103100,28550590,9700,9700,9700,9700,0
|
|
20230802,103000,28550590,9700,9700,9700,9700,2
|
|
20230802,102900,28531190,9700,9700,9700,9700,0
|
|
20230802,102800,28531190,9700,9700,9700,9700,0
|
|
20230802,102700,28531190,9700,9700,9700,9700,1
|
|
20230802,102600,28521490,9700,9700,9700,9700,0
|
|
20230802,102500,28521490,9700,9700,9700,9700,0
|
|
20230802,102400,28521490,9700,9700,9700,9700,0
|
|
20230802,102300,28521490,9700,9700,9700,9700,0
|
|
20230802,102200,28521490,9700,9700,9700,9700,0
|
|
20230802,102100,28521490,9700,9700,9700,9700,0
|
|
20230802,102000,28521490,9700,9700,9700,9700,0
|
|
20230802,101900,28521490,9700,9690,9700,9690,10
|
|
20230802,101800,28424580,9700,9700,9700,9700,10
|
|
20230802,101700,28327580,9700,9700,9700,9700,110
|
|
20230802,101600,27260580,9700,9700,9700,9700,5
|
|
20230802,101500,27212080,9700,9700,9700,9700,0
|
|
20230802,101400,27212080,9700,9700,9700,9700,5
|
|
20230802,101300,27163580,9700,9700,9700,9700,0
|
|
20230802,101200,27163580,9700,9700,9700,9700,0
|
|
20230802,101100,27163580,9700,9700,9700,9700,0
|
|
20230802,101000,27163580,9700,9700,9700,9700,0
|
|
20230802,100900,27163580,9700,9700,9700,9700,0
|
|
20230802,100800,27163580,9700,9700,9700,9700,20
|
|
20230802,100700,26969580,9700,9700,9700,9700,15
|
|
20230802,100600,26824080,9700,9700,9700,9700,0
|
|
20230802,100500,26824080,9700,9700,9700,9700,2
|
|
20230802,100400,26804680,9700,9700,9700,9700,0
|
|
20230802,100300,26804680,9700,9700,9700,9700,0
|
|
20230802,100200,26804680,9700,9700,9700,9700,0
|
|
20230802,100100,26804680,9700,9700,9700,9700,122
|
|
20230802,100000,25621280,9700,9700,9700,9700,8
|
|
20230802,095900,25543680,9700,9700,9700,9700,0
|
|
20230802,095800,25543680,9700,9700,9700,9700,15
|
|
20230802,095700,25398180,9700,9700,9700,9700,0
|
|
20230802,095600,25398180,9700,9700,9700,9700,0
|
|
20230802,095500,25398180,9700,9700,9700,9700,0
|
|
20230802,095400,25398180,9700,9700,9700,9700,0
|
|
20230802,095300,25398180,9700,9720,9720,9700,135
|
|
20230802,095200,24087820,9720,9720,9720,9720,0
|
|
20230802,095100,24087820,9720,9720,9720,9720,23
|
|
20230802,095000,23864260,9720,9720,9720,9720,0
|
|
20230802,094900,23864260,9720,9720,9720,9720,0
|
|
20230802,094800,23864260,9720,9720,9720,9720,0
|
|
20230802,094700,23864260,9720,9720,9720,9720,1
|
|
20230802,094600,23854540,9720,9720,9720,9720,0
|
|
20230802,094500,23854540,9720,9720,9720,9720,0
|
|
20230802,094400,23854540,9720,9720,9720,9720,0
|
|
20230802,094300,23854540,9720,9720,9720,9720,0
|
|
20230802,094200,23854540,9720,9710,9720,9710,58
|
|
20230802,094100,23291350,9710,9710,9710,9710,0
|
|
20230802,094000,23291350,9710,9710,9710,9710,0
|
|
20230802,093900,23291350,9710,9710,9710,9710,10
|
|
20230802,093800,23194250,9710,9710,9710,9710,1
|
|
20230802,093700,23184540,9710,9710,9710,9710,6
|
|
20230802,093600,23126280,9700,9710,9710,9700,4
|
|
20230802,093500,23087460,9710,9720,9720,9710,152
|
|
20230802,093400,21611230,9720,9720,9720,9720,12
|
|
20230802,093300,21494590,9720,9720,9720,9720,4
|
|
20230802,093200,21455710,9720,9720,9720,9720,16
|
|
20230802,093100,21300190,9740,9740,9740,9740,5
|
|
20230802,093000,21251490,9740,9740,9740,9740,4
|
|
20230802,092900,21212530,9740,9740,9740,9740,0
|
|
20230802,092800,21212530,9740,9740,9740,9740,10
|
|
20230802,092700,21115130,9720,9720,9720,9720,0
|
|
20230802,092600,21115130,9720,9720,9720,9720,0
|
|
20230802,092500,21115130,9720,9720,9720,9720,0
|
|
20230802,092400,21115130,9720,9730,9730,9720,11
|
|
20230802,092300,21008200,9740,9740,9740,9740,0
|
|
20230802,092200,21008200,9740,9740,9740,9740,0
|
|
20230802,092100,21008200,9740,9740,9740,9740,0
|
|
20230802,092000,21008200,9740,9740,9740,9740,1
|
|
20230802,091900,20998460,9740,9740,9740,9740,0
|
|
20230802,091800,20998460,9740,9740,9740,9740,0
|
|
20230802,091700,20998460,9740,9740,9740,9740,5
|
|
20230802,091600,20949760,9740,9740,9740,9740,100
|
|
20230802,091500,19975760,9750,9750,9750,9750,12
|
|
20230802,091400,19858760,9750,9750,9750,9750,4
|
|
20230802,091300,19819760,9760,9760,9760,9760,0
|
|
20230802,091200,19819760,9760,9760,9760,9760,3
|
|
20230802,091100,19790480,9760,9760,9760,9760,10
|
|
20230802,091000,19692880,9780,9780,9780,9780,0
|
|
20230802,090900,19692880,9780,9780,9780,9780,0
|
|
20230802,090800,19692880,9780,9780,9780,9780,166
|
|
20230802,090700,18069400,9780,9780,9780,9780,157
|
|
20230802,090600,16533940,9780,9780,9780,9780,0
|
|
20230802,090500,16533940,9780,9780,9780,9780,15
|
|
20230802,090400,16387240,9790,9750,9790,9710,15
|
|
20230802,090300,16240950,9790,9790,9790,9750,37
|
|
20230802,090200,15878760,9800,9790,9800,9680,101
|
|
20230802,090100,14890810,9780,9700,9780,9610,1527
|
|
20230802,090000,115920,9660,9660,9660,9660,12
|