677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201400,24215010,9650,9650,9650,9650,29
|
|
20230803,201300,24215010,9650,9650,9650,9650,0
|
|
20230803,201200,24215010,9650,9650,9650,9650,0
|
|
20230803,201100,24215010,9650,9650,9650,9650,0
|
|
20230803,201000,24215010,9650,9650,9650,9650,0
|
|
20230803,200900,24215010,9650,9650,9650,9650,0
|
|
20230803,200800,24215010,9650,9650,9650,9650,0
|
|
20230803,200700,24215010,9650,9650,9650,9650,0
|
|
20230803,200600,24215010,9650,9650,9650,9650,0
|
|
20230803,200500,24215010,9650,9650,9650,9650,0
|
|
20230803,200400,24215010,9650,9650,9650,9650,0
|
|
20230803,200300,24215010,9650,9650,9650,9650,0
|
|
20230803,200200,24215010,9650,9650,9650,9650,0
|
|
20230803,200100,24215010,9650,9650,9650,9650,0
|
|
20230803,200000,24215010,9650,9650,9650,9650,0
|
|
20230803,195900,24215010,9650,9650,9650,9650,0
|
|
20230803,195800,24215010,9650,9650,9650,9650,0
|
|
20230803,195700,24215010,9650,9650,9650,9650,0
|
|
20230803,195600,24215010,9650,9650,9650,9650,0
|
|
20230803,195500,24215010,9650,9650,9650,9650,0
|
|
20230803,195400,24215010,9650,9650,9650,9650,0
|
|
20230803,195300,24215010,9650,9650,9650,9650,0
|
|
20230803,195200,24215010,9650,9650,9650,9650,0
|
|
20230803,195100,24215010,9650,9650,9650,9650,0
|
|
20230803,195000,24215010,9650,9650,9650,9650,0
|
|
20230803,194900,24215010,9650,9650,9650,9650,0
|
|
20230803,194800,24215010,9650,9650,9650,9650,0
|
|
20230803,194700,24215010,9650,9650,9650,9650,0
|
|
20230803,194600,24215010,9650,9650,9650,9650,0
|
|
20230803,194500,24215010,9650,9650,9650,9650,0
|
|
20230803,194400,24215010,9650,9650,9650,9650,29
|
|
20230803,194300,24215010,9650,9650,9650,9650,0
|
|
20230803,194200,24215010,9650,9650,9650,9650,0
|
|
20230803,194100,24215010,9650,9650,9650,9650,0
|
|
20230803,194000,24215010,9650,9650,9650,9650,0
|
|
20230803,193900,24215010,9650,9650,9650,9650,0
|
|
20230803,193800,24215010,9650,9650,9650,9650,0
|
|
20230803,193700,24215010,9650,9650,9650,9650,0
|
|
20230803,193600,24215010,9650,9650,9650,9650,0
|
|
20230803,193500,24215010,9650,9650,9650,9650,0
|
|
20230803,193400,24215010,9650,9650,9650,9650,0
|
|
20230803,193300,24215010,9650,9650,9650,9650,0
|
|
20230803,193200,24215010,9650,9650,9650,9650,0
|
|
20230803,193100,24215010,9650,9650,9650,9650,0
|
|
20230803,193000,24215010,9650,9650,9650,9650,0
|
|
20230803,192900,24215010,9650,9650,9650,9650,0
|
|
20230803,192800,24215010,9650,9650,9650,9650,0
|
|
20230803,192700,24215010,9650,9650,9650,9650,0
|
|
20230803,192600,24215010,9650,9650,9650,9650,0
|
|
20230803,192500,24215010,9650,9650,9650,9650,0
|
|
20230803,192400,24215010,9650,9650,9650,9650,0
|
|
20230803,192300,24215010,9650,9650,9650,9650,0
|
|
20230803,192200,24215010,9650,9650,9650,9650,0
|
|
20230803,192100,24215010,9650,9650,9650,9650,0
|
|
20230803,192000,24215010,9650,9650,9650,9650,0
|
|
20230803,191900,24215010,9650,9650,9650,9650,0
|
|
20230803,191800,24215010,9650,9650,9650,9650,0
|
|
20230803,191700,24215010,9650,9650,9650,9650,0
|
|
20230803,191600,24215010,9650,9650,9650,9650,0
|
|
20230803,191500,24215010,9650,9650,9650,9650,0
|
|
20230803,191400,24215010,9650,9650,9650,9650,29
|
|
20230803,191300,24215010,9650,9650,9650,9650,0
|
|
20230803,191200,24215010,9650,9650,9650,9650,0
|
|
20230803,191100,24215010,9650,9650,9650,9650,0
|
|
20230803,191000,24215010,9650,9650,9650,9650,0
|
|
20230803,190900,24215010,9650,9650,9650,9650,0
|
|
20230803,190800,24215010,9650,9650,9650,9650,0
|
|
20230803,190700,24215010,9650,9650,9650,9650,0
|
|
20230803,190600,24215010,9650,9650,9650,9650,0
|
|
20230803,190500,24215010,9650,9650,9650,9650,0
|
|
20230803,190400,24215010,9650,9650,9650,9650,0
|
|
20230803,190300,24215010,9650,9650,9650,9650,0
|
|
20230803,190200,24215010,9650,9650,9650,9650,0
|
|
20230803,190100,24215010,9650,9650,9650,9650,0
|
|
20230803,190000,24215010,9650,9650,9650,9650,0
|
|
20230803,185900,24215010,9650,9650,9650,9650,0
|
|
20230803,185800,24215010,9650,9650,9650,9650,0
|
|
20230803,185700,24215010,9650,9650,9650,9650,0
|
|
20230803,185600,24215010,9650,9650,9650,9650,0
|
|
20230803,185500,24215010,9650,9650,9650,9650,0
|
|
20230803,185400,24215010,9650,9650,9650,9650,0
|
|
20230803,185300,24215010,9650,9650,9650,9650,0
|
|
20230803,185200,24215010,9650,9650,9650,9650,0
|
|
20230803,185100,24215010,9650,9650,9650,9650,0
|
|
20230803,185000,24215010,9650,9650,9650,9650,0
|
|
20230803,184900,24215010,9650,9650,9650,9650,0
|
|
20230803,184800,24215010,9650,9650,9650,9650,0
|
|
20230803,184700,24215010,9650,9650,9650,9650,0
|
|
20230803,184600,24215010,9650,9650,9650,9650,0
|
|
20230803,184500,24215010,9650,9650,9650,9650,0
|
|
20230803,184400,24215010,9650,9650,9650,9650,29
|
|
20230803,184300,24215010,9650,9650,9650,9650,0
|
|
20230803,184200,24215010,9650,9650,9650,9650,0
|
|
20230803,184100,24215010,9650,9650,9650,9650,0
|
|
20230803,184000,24215010,9650,9650,9650,9650,0
|
|
20230803,183900,24215010,9650,9650,9650,9650,0
|
|
20230803,183800,24215010,9650,9650,9650,9650,0
|
|
20230803,183700,24215010,9650,9650,9650,9650,0
|
|
20230803,183600,24215010,9650,9650,9650,9650,0
|
|
20230803,183500,24215010,9650,9650,9650,9650,0
|
|
20230803,183400,24215010,9650,9650,9650,9650,0
|
|
20230803,183300,24215010,9650,9650,9650,9650,0
|
|
20230803,183200,24215010,9650,9650,9650,9650,0
|
|
20230803,183100,24215010,9650,9650,9650,9650,0
|
|
20230803,183000,24215010,9650,9650,9650,9650,0
|
|
20230803,182900,24215010,9650,9650,9650,9650,0
|
|
20230803,182800,24215010,9650,9650,9650,9650,0
|
|
20230803,182700,24215010,9650,9650,9650,9650,0
|
|
20230803,182600,24215010,9650,9650,9650,9650,0
|
|
20230803,182500,24215010,9650,9650,9650,9650,0
|
|
20230803,182400,24215010,9650,9650,9650,9650,0
|
|
20230803,182300,24215010,9650,9650,9650,9650,0
|
|
20230803,182200,24215010,9650,9650,9650,9650,0
|
|
20230803,182100,24215010,9650,9650,9650,9650,0
|
|
20230803,182000,24215010,9650,9650,9650,9650,0
|
|
20230803,181900,24215010,9650,9650,9650,9650,0
|
|
20230803,181800,24215010,9650,9650,9650,9650,0
|
|
20230803,181700,24215010,9650,9650,9650,9650,0
|
|
20230803,181600,24215010,9650,9650,9650,9650,0
|
|
20230803,181500,24215010,9650,9650,9650,9650,0
|
|
20230803,181400,24215010,9650,9650,9650,9650,29
|
|
20230803,181300,24215010,9650,9650,9650,9650,0
|
|
20230803,181200,24215010,9650,9650,9650,9650,0
|
|
20230803,181100,24215010,9650,9650,9650,9650,0
|
|
20230803,181000,24215010,9650,9650,9650,9650,0
|
|
20230803,180900,24215010,9650,9650,9650,9650,0
|
|
20230803,180800,24215010,9650,9650,9650,9650,0
|
|
20230803,180700,24215010,9650,9650,9650,9650,0
|
|
20230803,180600,24215010,9650,9650,9650,9650,0
|
|
20230803,180500,24215010,9650,9650,9650,9650,0
|
|
20230803,180400,24215010,9650,9650,9650,9650,0
|
|
20230803,180300,24215010,9650,9650,9650,9650,0
|
|
20230803,180200,24215010,9650,9650,9650,9650,0
|
|
20230803,180100,24215010,9650,9650,9650,9650,0
|
|
20230803,180000,24215010,9650,9650,9650,9650,0
|
|
20230803,175900,24215010,9650,9650,9650,9650,0
|
|
20230803,175800,24215010,9650,9650,9650,9650,0
|
|
20230803,175700,24215010,9650,9650,9650,9650,0
|
|
20230803,175600,24215010,9650,9650,9650,9650,0
|
|
20230803,175500,24215010,9650,9650,9650,9650,0
|
|
20230803,175400,24215010,9650,9650,9650,9650,0
|
|
20230803,175300,24215010,9650,9650,9650,9650,0
|
|
20230803,175200,24215010,9650,9650,9650,9650,0
|
|
20230803,175100,24215010,9650,9650,9650,9650,0
|
|
20230803,175000,24215010,9650,9650,9650,9650,0
|
|
20230803,174900,24215010,9650,9650,9650,9650,0
|
|
20230803,174800,24215010,9650,9650,9650,9650,0
|
|
20230803,174700,24215010,9650,9650,9650,9650,0
|
|
20230803,174600,24215010,9650,9650,9650,9650,0
|
|
20230803,174500,24215010,9650,9650,9650,9650,0
|
|
20230803,174400,24215010,9650,9650,9650,9650,29
|
|
20230803,174300,24215010,9650,9650,9650,9650,0
|
|
20230803,174200,24215010,9650,9650,9650,9650,0
|
|
20230803,174100,24215010,9650,9650,9650,9650,0
|
|
20230803,174000,24215010,9650,9650,9650,9650,0
|
|
20230803,173900,24215010,9650,9650,9650,9650,0
|
|
20230803,173800,24215010,9650,9650,9650,9650,0
|
|
20230803,173700,24215010,9650,9650,9650,9650,0
|
|
20230803,173600,24215010,9650,9650,9650,9650,0
|
|
20230803,173500,24215010,9650,9650,9650,9650,0
|
|
20230803,173400,24215010,9650,9650,9650,9650,0
|
|
20230803,173300,24215010,9650,9650,9650,9650,0
|
|
20230803,173200,24215010,9650,9650,9650,9650,0
|
|
20230803,173100,24215010,9650,9650,9650,9650,0
|
|
20230803,173000,24215010,9650,9650,9650,9650,0
|
|
20230803,172900,24215010,9650,9650,9650,9650,0
|
|
20230803,172800,24215010,9650,9650,9650,9650,0
|
|
20230803,172700,24215010,9650,9650,9650,9650,0
|
|
20230803,172600,24215010,9650,9650,9650,9650,0
|
|
20230803,172500,24215010,9650,9650,9650,9650,0
|
|
20230803,172400,24215010,9650,9650,9650,9650,0
|
|
20230803,172300,24215010,9650,9650,9650,9650,0
|
|
20230803,172200,24215010,9650,9650,9650,9650,0
|
|
20230803,172100,24215010,9650,9650,9650,9650,0
|
|
20230803,172000,24215010,9650,9650,9650,9650,0
|
|
20230803,171900,24215010,9650,9650,9650,9650,0
|
|
20230803,171800,24215010,9650,9650,9650,9650,0
|
|
20230803,171700,24215010,9650,9650,9650,9650,0
|
|
20230803,171600,24215010,9650,9650,9650,9650,0
|
|
20230803,171500,24215010,9650,9650,9650,9650,0
|
|
20230803,171400,24215010,9650,9650,9650,9650,29
|
|
20230803,171300,24215010,9650,9650,9650,9650,0
|
|
20230803,171200,24215010,9650,9650,9650,9650,0
|
|
20230803,171100,24215010,9650,9650,9650,9650,0
|
|
20230803,171000,24215010,9650,9650,9650,9650,0
|
|
20230803,170900,24215010,9650,9650,9650,9650,0
|
|
20230803,170800,24215010,9650,9650,9650,9650,0
|
|
20230803,170700,24215010,9650,9650,9650,9650,0
|
|
20230803,170600,24215010,9650,9650,9650,9650,0
|
|
20230803,170500,24215010,9650,9650,9650,9650,0
|
|
20230803,170400,24215010,9650,9650,9650,9650,0
|
|
20230803,170300,24215010,9650,9650,9650,9650,0
|
|
20230803,170200,24215010,9650,9650,9650,9650,0
|
|
20230803,170100,24215010,9650,9650,9650,9650,0
|
|
20230803,170000,24215010,9650,9650,9650,9650,0
|
|
20230803,165900,24215010,9650,9650,9650,9650,0
|
|
20230803,165800,24215010,9650,9650,9650,9650,0
|
|
20230803,165700,24215010,9650,9650,9650,9650,0
|
|
20230803,165600,24215010,9650,9650,9650,9650,0
|
|
20230803,165500,24215010,9650,9650,9650,9650,0
|
|
20230803,165400,24215010,9650,9650,9650,9650,0
|
|
20230803,165300,24215010,9650,9650,9650,9650,0
|
|
20230803,165200,24215010,9650,9650,9650,9650,0
|
|
20230803,165100,24215010,9650,9650,9650,9650,0
|
|
20230803,165000,24215010,9650,9650,9650,9650,0
|
|
20230803,164900,24215010,9650,9650,9650,9650,0
|
|
20230803,164800,24215010,9650,9650,9650,9650,0
|
|
20230803,164700,24215010,9650,9650,9650,9650,0
|
|
20230803,164600,24215010,9650,9650,9650,9650,0
|
|
20230803,164500,24215010,9650,9650,9650,9650,0
|
|
20230803,164400,24215010,9650,9650,9650,9650,29
|
|
20230803,164300,24215010,9650,9650,9650,9650,0
|
|
20230803,164200,24215010,9650,9650,9650,9650,0
|
|
20230803,164100,24215010,9650,9650,9650,9650,0
|
|
20230803,164000,24215010,9650,9650,9650,9650,0
|
|
20230803,163900,24215010,9650,9650,9650,9650,0
|
|
20230803,163800,24215010,9650,9650,9650,9650,0
|
|
20230803,163700,24215010,9650,9650,9650,9650,0
|
|
20230803,163600,24215010,9650,9650,9650,9650,0
|
|
20230803,163500,24215010,9650,9650,9650,9650,0
|
|
20230803,163400,24215010,9650,9650,9650,9650,0
|
|
20230803,163300,24215010,9650,9650,9650,9650,0
|
|
20230803,163200,24215010,9650,9650,9650,9650,0
|
|
20230803,163100,24215010,9650,9650,9650,9650,0
|
|
20230803,163000,24215010,9650,9650,9650,9650,0
|
|
20230803,162900,24215010,9650,9650,9650,9650,0
|
|
20230803,162800,24215010,9650,9650,9650,9650,0
|
|
20230803,162700,24215010,9650,9650,9650,9650,0
|
|
20230803,162600,24215010,9650,9650,9650,9650,0
|
|
20230803,162500,24215010,9650,9650,9650,9650,0
|
|
20230803,162400,24215010,9650,9650,9650,9650,0
|
|
20230803,162300,24215010,9650,9650,9650,9650,0
|
|
20230803,162200,24215010,9650,9650,9650,9650,0
|
|
20230803,162100,24215010,9650,9650,9650,9650,0
|
|
20230803,162000,24215010,9650,9650,9650,9650,0
|
|
20230803,161900,24215010,9650,9650,9650,9650,0
|
|
20230803,161800,24215010,9650,9650,9650,9650,0
|
|
20230803,161700,24215010,9650,9650,9650,9650,0
|
|
20230803,161600,24215010,9650,9650,9650,9650,0
|
|
20230803,161500,24215010,9650,9650,9650,9650,0
|
|
20230803,161400,24215010,9650,9650,9650,9650,29
|
|
20230803,161300,24215010,9650,9650,9650,9650,0
|
|
20230803,161200,24215010,9650,9650,9650,9650,0
|
|
20230803,161100,24215010,9650,9650,9650,9650,0
|
|
20230803,161000,24215010,9650,9650,9650,9650,0
|
|
20230803,160900,24215010,9650,9650,9650,9650,0
|
|
20230803,160800,24215010,9650,9650,9650,9650,0
|
|
20230803,160700,24215010,9650,9650,9650,9650,0
|
|
20230803,160600,24215010,9650,9650,9650,9650,0
|
|
20230803,160500,24215010,9650,9650,9650,9650,0
|
|
20230803,160400,24215010,9650,9650,9650,9650,0
|
|
20230803,160300,24215010,9650,9650,9650,9650,0
|
|
20230803,160200,24215010,9650,9650,9650,9650,0
|
|
20230803,160100,24215010,9650,9650,9650,9650,0
|
|
20230803,160000,24215010,9650,9650,9650,9650,0
|
|
20230803,155900,24215010,9650,9650,9650,9650,0
|
|
20230803,155800,24215010,9650,9650,9650,9650,0
|
|
20230803,155700,24215010,9650,9650,9650,9650,0
|
|
20230803,155600,24215010,9650,9650,9650,9650,0
|
|
20230803,155500,24215010,9650,9650,9650,9650,0
|
|
20230803,155400,24215010,9650,9650,9650,9650,0
|
|
20230803,155300,24215010,9650,9650,9650,9650,0
|
|
20230803,155200,24215010,9650,9650,9650,9650,0
|
|
20230803,155100,24215010,9650,9650,9650,9650,0
|
|
20230803,155000,24215010,9650,9650,9650,9650,0
|
|
20230803,154900,24215010,9650,9650,9650,9650,0
|
|
20230803,154800,24215010,9650,9650,9650,9650,0
|
|
20230803,154700,24215010,9650,9650,9650,9650,0
|
|
20230803,154600,24215010,9650,9650,9650,9650,0
|
|
20230803,154500,24215010,9650,9650,9650,9650,0
|
|
20230803,154400,24215010,9650,9650,9650,9650,29
|
|
20230803,154300,24215010,9650,9650,9650,9650,0
|
|
20230803,154200,24215010,9650,9650,9650,9650,0
|
|
20230803,154100,24215010,9650,9650,9650,9650,0
|
|
20230803,154000,24215010,9650,9650,9650,9650,0
|
|
20230803,153900,24215010,9650,9650,9650,9650,0
|
|
20230803,153800,24215010,9650,9650,9650,9650,0
|
|
20230803,153700,24215010,9650,9650,9650,9650,0
|
|
20230803,153600,24215010,9650,9650,9650,9650,0
|
|
20230803,153500,24215010,9650,9650,9650,9650,0
|
|
20230803,153400,24215010,9650,9650,9650,9650,0
|
|
20230803,153300,24215010,9650,9650,9650,9650,0
|
|
20230803,153200,24215010,9650,9650,9650,9650,0
|
|
20230803,153100,24215010,9650,9650,9650,9650,0
|
|
20230803,153000,24215010,9650,9650,9650,9650,29
|
|
20230803,152900,23935160,9640,9640,9640,9640,0
|
|
20230803,152800,23935160,9640,9640,9640,9640,0
|
|
20230803,152700,23935160,9640,9640,9640,9640,0
|
|
20230803,152600,23935160,9640,9640,9640,9640,0
|
|
20230803,152500,23935160,9640,9640,9640,9640,0
|
|
20230803,152400,23935160,9640,9640,9640,9640,0
|
|
20230803,152300,23935160,9640,9640,9640,9640,0
|
|
20230803,152200,23935160,9640,9640,9640,9640,0
|
|
20230803,152100,23935160,9640,9640,9640,9640,0
|
|
20230803,152000,23935160,9640,9640,9640,9640,0
|
|
20230803,151900,23935160,9640,9640,9640,9640,1
|
|
20230803,151800,23925520,9640,9640,9640,9640,0
|
|
20230803,151700,23925520,9640,9640,9640,9640,0
|
|
20230803,151600,23925520,9640,9640,9640,9640,0
|
|
20230803,151500,23925520,9640,9640,9640,9640,0
|
|
20230803,151400,23925520,9640,9640,9640,9640,0
|
|
20230803,151300,23925520,9640,9640,9640,9640,53
|
|
20230803,151200,23414600,9650,9650,9650,9650,0
|
|
20230803,151100,23414600,9650,9650,9650,9650,0
|
|
20230803,151000,23414600,9650,9650,9650,9650,0
|
|
20230803,150900,23414600,9650,9650,9650,9650,0
|
|
20230803,150800,23414600,9650,9650,9650,9650,6
|
|
20230803,150700,23356700,9650,9650,9650,9650,1
|
|
20230803,150600,23347050,9650,9650,9650,9650,0
|
|
20230803,150500,23347050,9650,9650,9650,9650,52
|
|
20230803,150400,22845250,9650,9650,9650,9650,0
|
|
20230803,150300,22845250,9650,9650,9650,9650,0
|
|
20230803,150200,22845250,9650,9650,9650,9650,0
|
|
20230803,150100,22845250,9650,9650,9650,9650,0
|
|
20230803,150000,22845250,9650,9650,9650,9650,0
|
|
20230803,145900,22845250,9650,9650,9650,9650,0
|
|
20230803,145800,22845250,9650,9650,9650,9650,0
|
|
20230803,145700,22845250,9650,9650,9650,9650,0
|
|
20230803,145600,22845250,9650,9650,9650,9650,0
|
|
20230803,145500,22845250,9650,9650,9650,9650,5
|
|
20230803,145400,22797000,9640,9640,9640,9640,0
|
|
20230803,145300,22797000,9640,9640,9640,9640,0
|
|
20230803,145200,22797000,9640,9640,9640,9640,0
|
|
20230803,145100,22797000,9640,9640,9640,9640,0
|
|
20230803,145000,22797000,9640,9640,9640,9640,0
|
|
20230803,144900,22797000,9640,9640,9640,9640,7
|
|
20230803,144800,22729520,9650,9650,9650,9650,0
|
|
20230803,144700,22729520,9650,9650,9650,9650,0
|
|
20230803,144600,22729520,9650,9650,9650,9650,0
|
|
20230803,144500,22729520,9650,9650,9650,9650,1
|
|
20230803,144400,22719870,9640,9640,9640,9640,0
|
|
20230803,144300,22719870,9640,9640,9640,9640,0
|
|
20230803,144200,22719870,9640,9640,9640,9640,0
|
|
20230803,144100,22719870,9640,9640,9640,9640,0
|
|
20230803,144000,22719870,9640,9640,9640,9640,1
|
|
20230803,143900,22710230,9640,9640,9640,9640,0
|
|
20230803,143800,22710230,9640,9640,9640,9640,0
|
|
20230803,143700,22710230,9640,9640,9640,9640,0
|
|
20230803,143600,22710230,9640,9640,9640,9640,0
|
|
20230803,143500,22710230,9640,9640,9640,9640,0
|
|
20230803,143400,22710230,9640,9640,9640,9640,2
|
|
20230803,143300,22690950,9650,9650,9650,9650,0
|
|
20230803,143200,22690950,9650,9650,9650,9650,0
|
|
20230803,143100,22690950,9650,9650,9650,9650,0
|
|
20230803,143000,22690950,9650,9650,9650,9650,0
|
|
20230803,142900,22690950,9650,9640,9650,9640,51
|
|
20230803,142800,22199300,9650,9650,9650,9650,1
|
|
20230803,142700,22189650,9650,9650,9650,9650,0
|
|
20230803,142600,22189650,9650,9650,9650,9650,0
|
|
20230803,142500,22189650,9650,9650,9650,9650,4
|
|
20230803,142400,22151050,9650,9650,9650,9650,0
|
|
20230803,142300,22151050,9650,9650,9650,9650,0
|
|
20230803,142200,22151050,9650,9650,9650,9650,0
|
|
20230803,142100,22151050,9650,9650,9650,9650,0
|
|
20230803,142000,22151050,9650,9650,9650,9650,0
|
|
20230803,141900,22151050,9650,9650,9650,9650,0
|
|
20230803,141800,22151050,9650,9650,9650,9650,0
|
|
20230803,141700,22151050,9650,9650,9650,9650,5
|
|
20230803,141600,22102800,9650,9650,9650,9650,0
|
|
20230803,141500,22102800,9650,9650,9650,9650,0
|
|
20230803,141400,22102800,9650,9650,9650,9650,0
|
|
20230803,141300,22102800,9650,9650,9650,9650,0
|
|
20230803,141200,22102800,9650,9650,9650,9650,0
|
|
20230803,141100,22102800,9650,9650,9650,9650,0
|
|
20230803,141000,22102800,9650,9650,9650,9650,0
|
|
20230803,140900,22102800,9650,9650,9650,9650,1
|
|
20230803,140800,22093150,9650,9650,9650,9650,0
|
|
20230803,140700,22093150,9650,9650,9650,9650,0
|
|
20230803,140600,22093150,9650,9650,9650,9650,0
|
|
20230803,140500,22093150,9650,9650,9650,9650,0
|
|
20230803,140400,22093150,9650,9650,9650,9650,0
|
|
20230803,140300,22093150,9650,9650,9650,9650,0
|
|
20230803,140200,22093150,9650,9650,9650,9650,0
|
|
20230803,140100,22093150,9650,9650,9650,9650,0
|
|
20230803,140000,22093150,9650,9650,9650,9650,0
|
|
20230803,135900,22093150,9650,9650,9650,9650,0
|
|
20230803,135800,22093150,9650,9650,9650,9650,2
|
|
20230803,135700,22073850,9650,9650,9650,9650,0
|
|
20230803,135600,22073850,9650,9650,9650,9650,0
|
|
20230803,135500,22073850,9650,9650,9650,9650,0
|
|
20230803,135400,22073850,9650,9650,9650,9650,28
|
|
20230803,135300,21803650,9660,9660,9660,9660,0
|
|
20230803,135200,21803650,9660,9660,9660,9660,0
|
|
20230803,135100,21803650,9660,9660,9660,9660,0
|
|
20230803,135000,21803650,9660,9660,9660,9660,0
|
|
20230803,134900,21803650,9660,9660,9660,9660,0
|
|
20230803,134800,21803650,9660,9650,9660,9650,26
|
|
20230803,134700,21552660,9650,9650,9650,9650,0
|
|
20230803,134600,21552660,9650,9650,9650,9650,1
|
|
20230803,134500,21543010,9650,9650,9650,9650,6
|
|
20230803,134400,21485110,9650,9650,9650,9650,0
|
|
20230803,134300,21485110,9650,9650,9650,9650,0
|
|
20230803,134200,21485110,9650,9650,9650,9650,0
|
|
20230803,134100,21485110,9650,9650,9650,9650,0
|
|
20230803,134000,21485110,9650,9650,9650,9650,1
|
|
20230803,133900,21475460,9650,9650,9650,9650,0
|
|
20230803,133800,21475460,9650,9650,9650,9650,1
|
|
20230803,133700,21465810,9650,9650,9650,9650,0
|
|
20230803,133600,21465810,9650,9650,9650,9650,0
|
|
20230803,133500,21465810,9650,9650,9650,9650,0
|
|
20230803,133400,21465810,9650,9650,9650,9650,0
|
|
20230803,133300,21465810,9650,9650,9650,9650,0
|
|
20230803,133200,21465810,9650,9650,9650,9650,0
|
|
20230803,133100,21465810,9650,9650,9650,9650,1
|
|
20230803,133000,21456160,9610,9610,9610,9610,0
|
|
20230803,132900,21456160,9610,9610,9610,9610,0
|
|
20230803,132800,21456160,9610,9610,9610,9610,0
|
|
20230803,132700,21456160,9610,9610,9610,9610,0
|
|
20230803,132600,21456160,9610,9610,9610,9610,0
|
|
20230803,132500,21456160,9610,9610,9610,9610,0
|
|
20230803,132400,21456160,9610,9610,9610,9610,0
|
|
20230803,132300,21456160,9610,9610,9610,9610,0
|
|
20230803,132200,21456160,9610,9610,9610,9610,0
|
|
20230803,132100,21456160,9610,9610,9610,9610,0
|
|
20230803,132000,21456160,9610,9610,9610,9610,0
|
|
20230803,131900,21456160,9610,9610,9610,9610,0
|
|
20230803,131800,21456160,9610,9610,9610,9610,0
|
|
20230803,131700,21456160,9610,9610,9610,9610,0
|
|
20230803,131600,21456160,9610,9610,9610,9610,0
|
|
20230803,131500,21456160,9610,9610,9610,9610,0
|
|
20230803,131400,21456160,9610,9610,9610,9610,0
|
|
20230803,131300,21456160,9610,9610,9610,9610,0
|
|
20230803,131200,21456160,9610,9610,9610,9610,0
|
|
20230803,131100,21456160,9610,9610,9610,9610,0
|
|
20230803,131000,21456160,9610,9610,9610,9610,0
|
|
20230803,130900,21456160,9610,9610,9610,9610,0
|
|
20230803,130800,21456160,9610,9610,9610,9610,0
|
|
20230803,130700,21456160,9610,9610,9610,9610,0
|
|
20230803,130600,21456160,9610,9610,9610,9610,0
|
|
20230803,130500,21456160,9610,9610,9610,9610,0
|
|
20230803,130400,21456160,9610,9610,9610,9610,0
|
|
20230803,130300,21456160,9610,9610,9610,9610,0
|
|
20230803,130200,21456160,9610,9610,9610,9610,0
|
|
20230803,130100,21456160,9610,9610,9610,9610,0
|
|
20230803,130000,21456160,9610,9610,9610,9610,0
|
|
20230803,125900,21456160,9610,9610,9610,9610,0
|
|
20230803,125800,21456160,9610,9610,9610,9610,0
|
|
20230803,125700,21456160,9610,9610,9610,9610,0
|
|
20230803,125600,21456160,9610,9610,9610,9610,0
|
|
20230803,125500,21456160,9610,9650,9650,9610,90
|
|
20230803,125400,20589300,9630,9630,9630,9630,7
|
|
20230803,125300,20521890,9650,9650,9650,9650,32
|
|
20230803,125200,20213090,9650,9650,9650,9650,7
|
|
20230803,125100,20145540,9650,9650,9650,9650,0
|
|
20230803,125000,20145540,9650,9650,9650,9650,0
|
|
20230803,124900,20145540,9650,9650,9650,9650,4
|
|
20230803,124800,20106940,9650,9650,9650,9650,0
|
|
20230803,124700,20106940,9650,9650,9650,9650,0
|
|
20230803,124600,20106940,9650,9650,9650,9650,1
|
|
20230803,124500,20097290,9650,9650,9650,9650,0
|
|
20230803,124400,20097290,9650,9650,9650,9650,50
|
|
20230803,124300,19614790,9630,9630,9630,9630,0
|
|
20230803,124200,19614790,9630,9630,9630,9630,0
|
|
20230803,124100,19614790,9630,9640,9640,9630,5
|
|
20230803,124000,19566600,9630,9630,9630,9630,0
|
|
20230803,123900,19566600,9630,9630,9630,9630,0
|
|
20230803,123800,19566600,9630,9630,9630,9630,0
|
|
20230803,123700,19566600,9630,9630,9630,9630,0
|
|
20230803,123600,19566600,9630,9630,9630,9630,0
|
|
20230803,123500,19566600,9630,9630,9630,9630,0
|
|
20230803,123400,19566600,9630,9630,9630,9630,0
|
|
20230803,123300,19566600,9630,9630,9630,9630,0
|
|
20230803,123200,19566600,9630,9630,9630,9630,0
|
|
20230803,123100,19566600,9630,9630,9630,9630,0
|
|
20230803,123000,19566600,9630,9630,9630,9630,0
|
|
20230803,122900,19566600,9630,9630,9630,9630,0
|
|
20230803,122800,19566600,9630,9630,9630,9630,0
|
|
20230803,122700,19566600,9630,9630,9630,9630,0
|
|
20230803,122600,19566600,9630,9630,9630,9630,0
|
|
20230803,122500,19566600,9630,9630,9630,9630,106
|
|
20230803,122400,18545820,9640,9640,9640,9640,0
|
|
20230803,122300,18545820,9640,9640,9640,9640,0
|
|
20230803,122200,18545820,9640,9640,9640,9640,0
|
|
20230803,122100,18545820,9640,9640,9640,9640,2
|
|
20230803,122000,18526540,9630,9630,9630,9630,0
|
|
20230803,121900,18526540,9630,9630,9630,9630,20
|
|
20230803,121800,18333940,9630,9630,9630,9630,0
|
|
20230803,121700,18333940,9630,9630,9630,9630,0
|
|
20230803,121600,18333940,9630,9630,9630,9630,0
|
|
20230803,121500,18333940,9630,9630,9630,9630,0
|
|
20230803,121400,18333940,9630,9630,9630,9630,48
|
|
20230803,121300,17871700,9630,9630,9630,9630,0
|
|
20230803,121200,17871700,9630,9630,9630,9630,0
|
|
20230803,121100,17871700,9630,9630,9630,9630,19
|
|
20230803,121000,17688730,9630,9630,9630,9630,0
|
|
20230803,120900,17688730,9630,9630,9630,9630,0
|
|
20230803,120800,17688730,9630,9630,9630,9630,0
|
|
20230803,120700,17688730,9630,9630,9630,9630,5
|
|
20230803,120600,17640580,9640,9640,9640,9640,0
|
|
20230803,120500,17640580,9640,9640,9640,9640,1
|
|
20230803,120400,17630940,9640,9640,9640,9640,0
|
|
20230803,120300,17630940,9640,9640,9640,9640,5
|
|
20230803,120200,17582740,9640,9640,9640,9640,0
|
|
20230803,120100,17582740,9640,9640,9640,9640,0
|
|
20230803,120000,17582740,9640,9640,9640,9640,0
|
|
20230803,115900,17582740,9640,9640,9640,9640,10
|
|
20230803,115800,17486340,9640,9640,9640,9640,0
|
|
20230803,115700,17486340,9640,9640,9640,9640,0
|
|
20230803,115600,17486340,9640,9640,9640,9640,0
|
|
20230803,115500,17486340,9640,9640,9640,9640,0
|
|
20230803,115400,17486340,9640,9640,9640,9640,0
|
|
20230803,115300,17486340,9640,9640,9640,9640,13
|
|
20230803,115200,17361020,9640,9640,9640,9640,0
|
|
20230803,115100,17361020,9640,9640,9640,9640,0
|
|
20230803,115000,17361020,9640,9640,9640,9640,0
|
|
20230803,114900,17361020,9640,9640,9640,9640,0
|
|
20230803,114800,17361020,9640,9640,9640,9640,0
|
|
20230803,114700,17361020,9640,9640,9640,9640,0
|
|
20230803,114600,17361020,9640,9640,9640,9640,6
|
|
20230803,114500,17303180,9640,9640,9640,9640,0
|
|
20230803,114400,17303180,9640,9640,9640,9640,11
|
|
20230803,114300,17197140,9650,9650,9650,9650,0
|
|
20230803,114200,17197140,9650,9650,9650,9650,0
|
|
20230803,114100,17197140,9650,9650,9650,9650,0
|
|
20230803,114000,17197140,9650,9650,9650,9650,0
|
|
20230803,113900,17197140,9650,9650,9650,9650,2
|
|
20230803,113800,17177840,9650,9650,9650,9650,10
|
|
20230803,113700,17081340,9650,9650,9650,9650,0
|
|
20230803,113600,17081340,9650,9650,9650,9650,0
|
|
20230803,113500,17081340,9650,9650,9650,9650,0
|
|
20230803,113400,17081340,9650,9650,9650,9650,1
|
|
20230803,113300,17071690,9630,9630,9630,9630,0
|
|
20230803,113200,17071690,9630,9630,9630,9630,110
|
|
20230803,113100,16012390,9650,9650,9650,9650,57
|
|
20230803,113000,15462340,9650,9650,9650,9650,0
|
|
20230803,112900,15462340,9650,9650,9650,9650,0
|
|
20230803,112800,15462340,9650,9640,9650,9640,112
|
|
20230803,112700,14382640,9640,9640,9640,9640,0
|
|
20230803,112600,14382640,9640,9640,9640,9640,0
|
|
20230803,112500,14382640,9640,9640,9640,9640,0
|
|
20230803,112400,14382640,9640,9640,9640,9640,0
|
|
20230803,112300,14382640,9640,9640,9640,9640,0
|
|
20230803,112200,14382640,9640,9640,9640,9640,1
|
|
20230803,112100,14373000,9640,9640,9640,9640,0
|
|
20230803,112000,14373000,9640,9640,9640,9640,60
|
|
20230803,111900,13794600,9640,9640,9640,9640,100
|
|
20230803,111800,12830600,9640,9640,9640,9640,10
|
|
20230803,111700,12734200,9640,9640,9640,9640,0
|
|
20230803,111600,12734200,9640,9640,9640,9640,0
|
|
20230803,111500,12734200,9640,9640,9640,9640,0
|
|
20230803,111400,12734200,9640,9640,9640,9640,0
|
|
20230803,111300,12734200,9640,9640,9640,9640,0
|
|
20230803,111200,12734200,9640,9640,9640,9640,0
|
|
20230803,111100,12734200,9640,9640,9640,9640,0
|
|
20230803,111000,12734200,9640,9640,9640,9640,30
|
|
20230803,110900,12445000,9640,9640,9640,9640,7
|
|
20230803,110800,12377520,9640,9640,9640,9640,0
|
|
20230803,110700,12377520,9640,9640,9640,9640,0
|
|
20230803,110600,12377520,9640,9640,9640,9640,0
|
|
20230803,110500,12377520,9640,9640,9640,9640,0
|
|
20230803,110400,12377520,9640,9640,9640,9640,0
|
|
20230803,110300,12377520,9640,9640,9640,9640,50
|
|
20230803,110200,11895520,9640,9640,9640,9640,0
|
|
20230803,110100,11895520,9640,9640,9640,9640,0
|
|
20230803,110000,11895520,9640,9640,9640,9640,0
|
|
20230803,105900,11895520,9640,9640,9640,9640,43
|
|
20230803,105800,11481000,9630,9630,9630,9630,0
|
|
20230803,105700,11481000,9630,9630,9630,9630,0
|
|
20230803,105600,11481000,9630,9630,9630,9630,0
|
|
20230803,105500,11481000,9630,9630,9630,9630,0
|
|
20230803,105400,11481000,9630,9630,9630,9630,0
|
|
20230803,105300,11481000,9630,9630,9630,9630,0
|
|
20230803,105200,11481000,9630,9630,9630,9630,0
|
|
20230803,105100,11481000,9630,9630,9630,9630,0
|
|
20230803,105000,11481000,9630,9630,9630,9630,0
|
|
20230803,104900,11481000,9630,9630,9630,9630,0
|
|
20230803,104800,11481000,9630,9630,9630,9630,0
|
|
20230803,104700,11481000,9630,9630,9630,9630,0
|
|
20230803,104600,11481000,9630,9630,9630,9630,0
|
|
20230803,104500,11481000,9630,9630,9630,9630,0
|
|
20230803,104400,11481000,9630,9630,9630,9630,0
|
|
20230803,104300,11481000,9630,9630,9630,9630,0
|
|
20230803,104200,11481000,9630,9630,9630,9630,0
|
|
20230803,104100,11481000,9630,9630,9630,9630,0
|
|
20230803,104000,11481000,9630,9630,9630,9630,0
|
|
20230803,103900,11481000,9630,9630,9630,9630,0
|
|
20230803,103800,11481000,9630,9630,9630,9630,0
|
|
20230803,103700,11481000,9630,9630,9630,9630,0
|
|
20230803,103600,11481000,9630,9640,9640,9630,16
|
|
20230803,103500,11326870,9640,9640,9640,9640,0
|
|
20230803,103400,11326870,9640,9640,9640,9640,0
|
|
20230803,103300,11326870,9640,9640,9640,9640,0
|
|
20230803,103200,11326870,9640,9640,9640,9640,1
|
|
20230803,103100,11317230,9630,9630,9630,9630,0
|
|
20230803,103000,11317230,9630,9630,9630,9630,0
|
|
20230803,102900,11317230,9630,9630,9630,9630,0
|
|
20230803,102800,11317230,9630,9630,9630,9630,0
|
|
20230803,102700,11317230,9630,9630,9630,9630,0
|
|
20230803,102600,11317230,9630,9630,9630,9630,0
|
|
20230803,102500,11317230,9630,9630,9630,9630,0
|
|
20230803,102400,11317230,9630,9630,9630,9630,20
|
|
20230803,102300,11124630,9610,9610,9610,9610,0
|
|
20230803,102200,11124630,9610,9610,9610,9610,0
|
|
20230803,102100,11124630,9610,9610,9610,9610,0
|
|
20230803,102000,11124630,9610,9610,9610,9610,0
|
|
20230803,101900,11124630,9610,9610,9610,9610,0
|
|
20230803,101800,11124630,9610,9610,9610,9610,0
|
|
20230803,101700,11124630,9610,9610,9610,9610,0
|
|
20230803,101600,11124630,9610,9610,9610,9610,0
|
|
20230803,101500,11124630,9610,9610,9610,9610,0
|
|
20230803,101400,11124630,9610,9610,9610,9610,50
|
|
20230803,101300,10644130,9630,9630,9630,9630,0
|
|
20230803,101200,10644130,9630,9630,9630,9630,0
|
|
20230803,101100,10644130,9630,9630,9630,9630,35
|
|
20230803,101000,10307080,9640,9640,9640,9640,1
|
|
20230803,100900,10297440,9630,9630,9630,9630,0
|
|
20230803,100800,10297440,9630,9630,9630,9630,0
|
|
20230803,100700,10297440,9630,9630,9630,9630,0
|
|
20230803,100600,10297440,9630,9630,9630,9630,0
|
|
20230803,100500,10297440,9630,9630,9630,9630,0
|
|
20230803,100400,10297440,9630,9630,9630,9630,0
|
|
20230803,100300,10297440,9630,9630,9630,9630,0
|
|
20230803,100200,10297440,9630,9630,9630,9630,20
|
|
20230803,100100,10104840,9630,9630,9630,9630,0
|
|
20230803,100000,10104840,9630,9630,9630,9630,23
|
|
20230803,095900,9883350,9630,9630,9630,9630,1
|
|
20230803,095800,9873720,9630,9640,9640,9630,11
|
|
20230803,095700,9767740,9630,9630,9630,9630,0
|
|
20230803,095600,9767740,9630,9630,9630,9630,0
|
|
20230803,095500,9767740,9630,9630,9630,9630,16
|
|
20230803,095400,9613660,9640,9640,9640,9640,0
|
|
20230803,095300,9613660,9640,9640,9640,9640,0
|
|
20230803,095200,9613660,9640,9640,9640,9640,50
|
|
20230803,095100,9131660,9640,9640,9640,9640,0
|
|
20230803,095000,9131660,9640,9640,9640,9640,0
|
|
20230803,094900,9131660,9640,9640,9640,9640,0
|
|
20230803,094800,9131660,9640,9640,9640,9640,1
|
|
20230803,094700,9122020,9640,9640,9640,9640,0
|
|
20230803,094600,9122020,9640,9640,9640,9640,1
|
|
20230803,094500,9112380,9640,9640,9640,9640,0
|
|
20230803,094400,9112380,9640,9640,9640,9640,0
|
|
20230803,094300,9112380,9640,9640,9640,9640,2
|
|
20230803,094200,9093100,9630,9630,9630,9630,0
|
|
20230803,094100,9093100,9630,9630,9630,9630,0
|
|
20230803,094000,9093100,9630,9630,9630,9630,79
|
|
20230803,093900,8332330,9630,9630,9630,9630,0
|
|
20230803,093800,8332330,9630,9630,9630,9630,0
|
|
20230803,093700,8332330,9630,9630,9630,9630,2
|
|
20230803,093600,8313070,9630,9630,9630,9630,1
|
|
20230803,093500,8303440,9630,9630,9630,9630,17
|
|
20230803,093400,8139730,9630,9630,9630,9630,0
|
|
20230803,093300,8139730,9630,9630,9630,9630,2
|
|
20230803,093200,8120470,9630,9630,9630,9630,0
|
|
20230803,093100,8120470,9630,9630,9670,9630,20
|
|
20230803,093000,7927830,9630,9630,9630,9630,1
|
|
20230803,092900,7918200,9600,9600,9600,9600,0
|
|
20230803,092800,7918200,9600,9600,9600,9600,0
|
|
20230803,092700,7918200,9600,9600,9600,9600,0
|
|
20230803,092600,7918200,9600,9600,9600,9600,0
|
|
20230803,092500,7918200,9600,9600,9600,9600,0
|
|
20230803,092400,7918200,9600,9600,9600,9600,0
|
|
20230803,092300,7918200,9600,9600,9600,9600,305
|
|
20230803,092200,4990200,9600,9600,9600,9600,0
|
|
20230803,092100,4990200,9600,9600,9600,9600,0
|
|
20230803,092000,4990200,9600,9600,9600,9600,0
|
|
20230803,091900,4990200,9600,9600,9600,9600,0
|
|
20230803,091800,4990200,9600,9600,9600,9600,48
|
|
20230803,091700,4529400,9600,9600,9600,9600,1
|
|
20230803,091600,4519800,9600,9600,9600,9600,4
|
|
20230803,091500,4481400,9600,9600,9600,9600,0
|
|
20230803,091400,4481400,9600,9600,9600,9600,5
|
|
20230803,091300,4433400,9600,9600,9600,9600,2
|
|
20230803,091200,4414200,9600,9600,9600,9600,11
|
|
20230803,091100,4308600,9600,9600,9600,9600,1
|
|
20230803,091000,4299000,9600,9600,9600,9600,20
|
|
20230803,090900,4107000,9600,9600,9600,9600,0
|
|
20230803,090800,4107000,9600,9600,9600,9600,5
|
|
20230803,090700,4059000,9600,9600,9600,9600,0
|
|
20230803,090600,4059000,9600,9600,9600,9600,0
|
|
20230803,090500,4059000,9600,9600,9600,9600,0
|
|
20230803,090400,4059000,9600,9600,9600,9600,4
|
|
20230803,090300,4020600,9600,9600,9600,9600,0
|
|
20230803,090200,4020600,9600,9600,9600,9600,1
|
|
20230803,090100,4011000,9550,9550,9550,9550,0
|
|
20230803,090000,4011000,9550,9550,9550,9550,420
|