686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,202300,100580830,12870,12870,12870,12870,77
|
|
20230803,202200,100580830,12870,12870,12870,12870,0
|
|
20230803,202100,100580830,12870,12870,12870,12870,0
|
|
20230803,202000,100580830,12870,12870,12870,12870,0
|
|
20230803,201900,100580830,12870,12870,12870,12870,0
|
|
20230803,201800,100580830,12870,12870,12870,12870,0
|
|
20230803,201700,100580830,12870,12870,12870,12870,0
|
|
20230803,201600,100580830,12870,12870,12870,12870,0
|
|
20230803,201500,100580830,12870,12870,12870,12870,0
|
|
20230803,201400,100580830,12870,12870,12870,12870,0
|
|
20230803,201300,100580830,12870,12870,12870,12870,0
|
|
20230803,201200,100580830,12870,12870,12870,12870,0
|
|
20230803,201100,100580830,12870,12870,12870,12870,0
|
|
20230803,201000,100580830,12870,12870,12870,12870,0
|
|
20230803,200900,100580830,12870,12870,12870,12870,0
|
|
20230803,200800,100580830,12870,12870,12870,12870,0
|
|
20230803,200700,100580830,12870,12870,12870,12870,0
|
|
20230803,200600,100580830,12870,12870,12870,12870,0
|
|
20230803,200500,100580830,12870,12870,12870,12870,0
|
|
20230803,200400,100580830,12870,12870,12870,12870,0
|
|
20230803,200300,100580830,12870,12870,12870,12870,0
|
|
20230803,200200,100580830,12870,12870,12870,12870,0
|
|
20230803,200100,100580830,12870,12870,12870,12870,0
|
|
20230803,200000,100580830,12870,12870,12870,12870,0
|
|
20230803,195900,100580830,12870,12870,12870,12870,0
|
|
20230803,195800,100580830,12870,12870,12870,12870,0
|
|
20230803,195700,100580830,12870,12870,12870,12870,0
|
|
20230803,195600,100580830,12870,12870,12870,12870,0
|
|
20230803,195500,100580830,12870,12870,12870,12870,0
|
|
20230803,195400,100580830,12870,12870,12870,12870,0
|
|
20230803,195300,100580830,12870,12870,12870,12870,77
|
|
20230803,195200,100580830,12870,12870,12870,12870,0
|
|
20230803,195100,100580830,12870,12870,12870,12870,0
|
|
20230803,195000,100580830,12870,12870,12870,12870,0
|
|
20230803,194900,100580830,12870,12870,12870,12870,0
|
|
20230803,194800,100580830,12870,12870,12870,12870,0
|
|
20230803,194700,100580830,12870,12870,12870,12870,0
|
|
20230803,194600,100580830,12870,12870,12870,12870,0
|
|
20230803,194500,100580830,12870,12870,12870,12870,0
|
|
20230803,194400,100580830,12870,12870,12870,12870,0
|
|
20230803,194300,100580830,12870,12870,12870,12870,0
|
|
20230803,194200,100580830,12870,12870,12870,12870,0
|
|
20230803,194100,100580830,12870,12870,12870,12870,0
|
|
20230803,194000,100580830,12870,12870,12870,12870,0
|
|
20230803,193900,100580830,12870,12870,12870,12870,0
|
|
20230803,193800,100580830,12870,12870,12870,12870,0
|
|
20230803,193700,100580830,12870,12870,12870,12870,0
|
|
20230803,193600,100580830,12870,12870,12870,12870,0
|
|
20230803,193500,100580830,12870,12870,12870,12870,0
|
|
20230803,193400,100580830,12870,12870,12870,12870,0
|
|
20230803,193300,100580830,12870,12870,12870,12870,0
|
|
20230803,193200,100580830,12870,12870,12870,12870,0
|
|
20230803,193100,100580830,12870,12870,12870,12870,0
|
|
20230803,193000,100580830,12870,12870,12870,12870,0
|
|
20230803,192900,100580830,12870,12870,12870,12870,0
|
|
20230803,192800,100580830,12870,12870,12870,12870,0
|
|
20230803,192700,100580830,12870,12870,12870,12870,0
|
|
20230803,192600,100580830,12870,12870,12870,12870,0
|
|
20230803,192500,100580830,12870,12870,12870,12870,0
|
|
20230803,192400,100580830,12870,12870,12870,12870,0
|
|
20230803,192300,100580830,12870,12870,12870,12870,77
|
|
20230803,192200,100580830,12870,12870,12870,12870,0
|
|
20230803,192100,100580830,12870,12870,12870,12870,0
|
|
20230803,192000,100580830,12870,12870,12870,12870,0
|
|
20230803,191900,100580830,12870,12870,12870,12870,0
|
|
20230803,191800,100580830,12870,12870,12870,12870,0
|
|
20230803,191700,100580830,12870,12870,12870,12870,0
|
|
20230803,191600,100580830,12870,12870,12870,12870,0
|
|
20230803,191500,100580830,12870,12870,12870,12870,0
|
|
20230803,191400,100580830,12870,12870,12870,12870,0
|
|
20230803,191300,100580830,12870,12870,12870,12870,0
|
|
20230803,191200,100580830,12870,12870,12870,12870,0
|
|
20230803,191100,100580830,12870,12870,12870,12870,0
|
|
20230803,191000,100580830,12870,12870,12870,12870,0
|
|
20230803,190900,100580830,12870,12870,12870,12870,0
|
|
20230803,190800,100580830,12870,12870,12870,12870,0
|
|
20230803,190700,100580830,12870,12870,12870,12870,0
|
|
20230803,190600,100580830,12870,12870,12870,12870,0
|
|
20230803,190500,100580830,12870,12870,12870,12870,0
|
|
20230803,190400,100580830,12870,12870,12870,12870,0
|
|
20230803,190300,100580830,12870,12870,12870,12870,0
|
|
20230803,190200,100580830,12870,12870,12870,12870,0
|
|
20230803,190100,100580830,12870,12870,12870,12870,0
|
|
20230803,190000,100580830,12870,12870,12870,12870,0
|
|
20230803,185900,100580830,12870,12870,12870,12870,0
|
|
20230803,185800,100580830,12870,12870,12870,12870,0
|
|
20230803,185700,100580830,12870,12870,12870,12870,0
|
|
20230803,185600,100580830,12870,12870,12870,12870,0
|
|
20230803,185500,100580830,12870,12870,12870,12870,0
|
|
20230803,185400,100580830,12870,12870,12870,12870,0
|
|
20230803,185300,100580830,12870,12870,12870,12870,77
|
|
20230803,185200,100580830,12870,12870,12870,12870,0
|
|
20230803,185100,100580830,12870,12870,12870,12870,0
|
|
20230803,185000,100580830,12870,12870,12870,12870,0
|
|
20230803,184900,100580830,12870,12870,12870,12870,0
|
|
20230803,184800,100580830,12870,12870,12870,12870,0
|
|
20230803,184700,100580830,12870,12870,12870,12870,0
|
|
20230803,184600,100580830,12870,12870,12870,12870,0
|
|
20230803,184500,100580830,12870,12870,12870,12870,0
|
|
20230803,184400,100580830,12870,12870,12870,12870,0
|
|
20230803,184300,100580830,12870,12870,12870,12870,0
|
|
20230803,184200,100580830,12870,12870,12870,12870,0
|
|
20230803,184100,100580830,12870,12870,12870,12870,0
|
|
20230803,184000,100580830,12870,12870,12870,12870,0
|
|
20230803,183900,100580830,12870,12870,12870,12870,0
|
|
20230803,183800,100580830,12870,12870,12870,12870,0
|
|
20230803,183700,100580830,12870,12870,12870,12870,0
|
|
20230803,183600,100580830,12870,12870,12870,12870,0
|
|
20230803,183500,100580830,12870,12870,12870,12870,0
|
|
20230803,183400,100580830,12870,12870,12870,12870,0
|
|
20230803,183300,100580830,12870,12870,12870,12870,0
|
|
20230803,183200,100580830,12870,12870,12870,12870,0
|
|
20230803,183100,100580830,12870,12870,12870,12870,0
|
|
20230803,183000,100580830,12870,12870,12870,12870,0
|
|
20230803,182900,100580830,12870,12870,12870,12870,0
|
|
20230803,182800,100580830,12870,12870,12870,12870,0
|
|
20230803,182700,100580830,12870,12870,12870,12870,0
|
|
20230803,182600,100580830,12870,12870,12870,12870,0
|
|
20230803,182500,100580830,12870,12870,12870,12870,0
|
|
20230803,182400,100580830,12870,12870,12870,12870,0
|
|
20230803,182300,100580830,12870,12870,12870,12870,77
|
|
20230803,182200,100580830,12870,12870,12870,12870,0
|
|
20230803,182100,100580830,12870,12870,12870,12870,0
|
|
20230803,182000,100580830,12870,12870,12870,12870,0
|
|
20230803,181900,100580830,12870,12870,12870,12870,0
|
|
20230803,181800,100580830,12870,12870,12870,12870,0
|
|
20230803,181700,100580830,12870,12870,12870,12870,0
|
|
20230803,181600,100580830,12870,12870,12870,12870,0
|
|
20230803,181500,100580830,12870,12870,12870,12870,0
|
|
20230803,181400,100580830,12870,12870,12870,12870,0
|
|
20230803,181300,100580830,12870,12870,12870,12870,0
|
|
20230803,181200,100580830,12870,12870,12870,12870,0
|
|
20230803,181100,100580830,12870,12870,12870,12870,0
|
|
20230803,181000,100580830,12870,12870,12870,12870,0
|
|
20230803,180900,100580830,12870,12870,12870,12870,0
|
|
20230803,180800,100580830,12870,12870,12870,12870,0
|
|
20230803,180700,100580830,12870,12870,12870,12870,0
|
|
20230803,180600,100580830,12870,12870,12870,12870,0
|
|
20230803,180500,100580830,12870,12870,12870,12870,0
|
|
20230803,180400,100580830,12870,12870,12870,12870,0
|
|
20230803,180300,100580830,12870,12870,12870,12870,0
|
|
20230803,180200,100580830,12870,12870,12870,12870,0
|
|
20230803,180100,100580830,12870,12870,12870,12870,0
|
|
20230803,180000,100580830,12870,12870,12870,12870,0
|
|
20230803,175900,100580830,12870,12870,12870,12870,0
|
|
20230803,175800,100580830,12870,12870,12870,12870,0
|
|
20230803,175700,100580830,12870,12870,12870,12870,0
|
|
20230803,175600,100580830,12870,12870,12870,12870,0
|
|
20230803,175500,100580830,12870,12870,12870,12870,0
|
|
20230803,175400,100580830,12870,12870,12870,12870,0
|
|
20230803,175300,100580830,12870,12870,12870,12870,77
|
|
20230803,175200,100580830,12870,12870,12870,12870,0
|
|
20230803,175100,100580830,12870,12870,12870,12870,0
|
|
20230803,175000,100580830,12870,12870,12870,12870,0
|
|
20230803,174900,100580830,12870,12870,12870,12870,0
|
|
20230803,174800,100580830,12870,12870,12870,12870,0
|
|
20230803,174700,100580830,12870,12870,12870,12870,0
|
|
20230803,174600,100580830,12870,12870,12870,12870,0
|
|
20230803,174500,100580830,12870,12870,12870,12870,0
|
|
20230803,174400,100580830,12870,12870,12870,12870,0
|
|
20230803,174300,100580830,12870,12870,12870,12870,0
|
|
20230803,174200,100580830,12870,12870,12870,12870,0
|
|
20230803,174100,100580830,12870,12870,12870,12870,0
|
|
20230803,174000,100580830,12870,12870,12870,12870,0
|
|
20230803,173900,100580830,12870,12870,12870,12870,0
|
|
20230803,173800,100580830,12870,12870,12870,12870,0
|
|
20230803,173700,100580830,12870,12870,12870,12870,0
|
|
20230803,173600,100580830,12870,12870,12870,12870,0
|
|
20230803,173500,100580830,12870,12870,12870,12870,0
|
|
20230803,173400,100580830,12870,12870,12870,12870,0
|
|
20230803,173300,100580830,12870,12870,12870,12870,0
|
|
20230803,173200,100580830,12870,12870,12870,12870,0
|
|
20230803,173100,100580830,12870,12870,12870,12870,0
|
|
20230803,173000,100580830,12870,12870,12870,12870,0
|
|
20230803,172900,100580830,12870,12870,12870,12870,0
|
|
20230803,172800,100580830,12870,12870,12870,12870,0
|
|
20230803,172700,100580830,12870,12870,12870,12870,0
|
|
20230803,172600,100580830,12870,12870,12870,12870,0
|
|
20230803,172500,100580830,12870,12870,12870,12870,0
|
|
20230803,172400,100580830,12870,12870,12870,12870,0
|
|
20230803,172300,100580830,12870,12870,12870,12870,77
|
|
20230803,172200,100580830,12870,12870,12870,12870,0
|
|
20230803,172100,100580830,12870,12870,12870,12870,0
|
|
20230803,172000,100580830,12870,12870,12870,12870,0
|
|
20230803,171900,100580830,12870,12870,12870,12870,0
|
|
20230803,171800,100580830,12870,12870,12870,12870,0
|
|
20230803,171700,100580830,12870,12870,12870,12870,0
|
|
20230803,171600,100580830,12870,12870,12870,12870,0
|
|
20230803,171500,100580830,12870,12870,12870,12870,0
|
|
20230803,171400,100580830,12870,12870,12870,12870,0
|
|
20230803,171300,100580830,12870,12870,12870,12870,0
|
|
20230803,171200,100580830,12870,12870,12870,12870,0
|
|
20230803,171100,100580830,12870,12870,12870,12870,0
|
|
20230803,171000,100580830,12870,12870,12870,12870,0
|
|
20230803,170900,100580830,12870,12870,12870,12870,0
|
|
20230803,170800,100580830,12870,12870,12870,12870,0
|
|
20230803,170700,100580830,12870,12870,12870,12870,0
|
|
20230803,170600,100580830,12870,12870,12870,12870,0
|
|
20230803,170500,100580830,12870,12870,12870,12870,0
|
|
20230803,170400,100580830,12870,12870,12870,12870,0
|
|
20230803,170300,100580830,12870,12870,12870,12870,0
|
|
20230803,170200,100580830,12870,12870,12870,12870,0
|
|
20230803,170100,100580830,12870,12870,12870,12870,0
|
|
20230803,170000,100580830,12870,12870,12870,12870,0
|
|
20230803,165900,100580830,12870,12870,12870,12870,0
|
|
20230803,165800,100580830,12870,12870,12870,12870,0
|
|
20230803,165700,100580830,12870,12870,12870,12870,0
|
|
20230803,165600,100580830,12870,12870,12870,12870,0
|
|
20230803,165500,100580830,12870,12870,12870,12870,0
|
|
20230803,165400,100580830,12870,12870,12870,12870,0
|
|
20230803,165300,100580830,12870,12870,12870,12870,77
|
|
20230803,165200,100580830,12870,12870,12870,12870,0
|
|
20230803,165100,100580830,12870,12870,12870,12870,0
|
|
20230803,165000,100580830,12870,12870,12870,12870,0
|
|
20230803,164900,100580830,12870,12870,12870,12870,0
|
|
20230803,164800,100580830,12870,12870,12870,12870,0
|
|
20230803,164700,100580830,12870,12870,12870,12870,0
|
|
20230803,164600,100580830,12870,12870,12870,12870,0
|
|
20230803,164500,100580830,12870,12870,12870,12870,0
|
|
20230803,164400,100580830,12870,12870,12870,12870,0
|
|
20230803,164300,100580830,12870,12870,12870,12870,0
|
|
20230803,164200,100580830,12870,12870,12870,12870,0
|
|
20230803,164100,100580830,12870,12870,12870,12870,0
|
|
20230803,164000,100580830,12870,12870,12870,12870,0
|
|
20230803,163900,100580830,12870,12870,12870,12870,0
|
|
20230803,163800,100580830,12870,12870,12870,12870,0
|
|
20230803,163700,100580830,12870,12870,12870,12870,0
|
|
20230803,163600,100580830,12870,12870,12870,12870,0
|
|
20230803,163500,100580830,12870,12870,12870,12870,0
|
|
20230803,163400,100580830,12870,12870,12870,12870,0
|
|
20230803,163300,100580830,12870,12870,12870,12870,0
|
|
20230803,163200,100580830,12870,12870,12870,12870,0
|
|
20230803,163100,100580830,12870,12870,12870,12870,0
|
|
20230803,163000,100580830,12870,12870,12870,12870,0
|
|
20230803,162900,100580830,12870,12870,12870,12870,0
|
|
20230803,162800,100580830,12870,12870,12870,12870,0
|
|
20230803,162700,100580830,12870,12870,12870,12870,0
|
|
20230803,162600,100580830,12870,12870,12870,12870,0
|
|
20230803,162500,100580830,12870,12870,12870,12870,0
|
|
20230803,162400,100580830,12870,12870,12870,12870,0
|
|
20230803,162300,100580830,12870,12870,12870,12870,77
|
|
20230803,162200,100580830,12870,12870,12870,12870,0
|
|
20230803,162100,100580830,12870,12870,12870,12870,0
|
|
20230803,162000,100580830,12870,12870,12870,12870,0
|
|
20230803,161900,100580830,12870,12870,12870,12870,0
|
|
20230803,161800,100580830,12870,12870,12870,12870,0
|
|
20230803,161700,100580830,12870,12870,12870,12870,0
|
|
20230803,161600,100580830,12870,12870,12870,12870,0
|
|
20230803,161500,100580830,12870,12870,12870,12870,0
|
|
20230803,161400,100580830,12870,12870,12870,12870,0
|
|
20230803,161300,100580830,12870,12870,12870,12870,0
|
|
20230803,161200,100580830,12870,12870,12870,12870,0
|
|
20230803,161100,100580830,12870,12870,12870,12870,0
|
|
20230803,161000,100580830,12870,12870,12870,12870,0
|
|
20230803,160900,100580830,12870,12870,12870,12870,0
|
|
20230803,160800,100580830,12870,12870,12870,12870,0
|
|
20230803,160700,100580830,12870,12870,12870,12870,0
|
|
20230803,160600,100580830,12870,12870,12870,12870,0
|
|
20230803,160500,100580830,12870,12870,12870,12870,0
|
|
20230803,160400,100580830,12870,12870,12870,12870,0
|
|
20230803,160300,100580830,12870,12870,12870,12870,0
|
|
20230803,160200,100580830,12870,12870,12870,12870,0
|
|
20230803,160100,100580830,12870,12870,12870,12870,0
|
|
20230803,160000,100580830,12870,12870,12870,12870,0
|
|
20230803,155900,100580830,12870,12870,12870,12870,0
|
|
20230803,155800,100580830,12870,12870,12870,12870,0
|
|
20230803,155700,100580830,12870,12870,12870,12870,0
|
|
20230803,155600,100580830,12870,12870,12870,12870,0
|
|
20230803,155500,100580830,12870,12870,12870,12870,0
|
|
20230803,155400,100580830,12870,12870,12870,12870,0
|
|
20230803,155300,100580830,12870,12870,12870,12870,77
|
|
20230803,155200,100580830,12870,12870,12870,12870,0
|
|
20230803,155100,100580830,12870,12870,12870,12870,0
|
|
20230803,155000,100580830,12870,12870,12870,12870,0
|
|
20230803,154900,100580830,12870,12870,12870,12870,0
|
|
20230803,154800,100580830,12870,12870,12870,12870,0
|
|
20230803,154700,100580830,12870,12870,12870,12870,0
|
|
20230803,154600,100580830,12870,12870,12870,12870,0
|
|
20230803,154500,100580830,12870,12870,12870,12870,0
|
|
20230803,154400,100580830,12870,12870,12870,12870,0
|
|
20230803,154300,100580830,12870,12870,12870,12870,0
|
|
20230803,154200,100580830,12870,12870,12870,12870,0
|
|
20230803,154100,100580830,12870,12870,12870,12870,0
|
|
20230803,154000,100580830,12870,12870,12870,12870,0
|
|
20230803,153900,100580830,12870,12870,12870,12870,0
|
|
20230803,153800,100580830,12870,12870,12870,12870,0
|
|
20230803,153700,100580830,12870,12870,12870,12870,0
|
|
20230803,153600,100580830,12870,12870,12870,12870,0
|
|
20230803,153500,100580830,12870,12870,12870,12870,0
|
|
20230803,153400,100580830,12870,12870,12870,12870,0
|
|
20230803,153300,100580830,12870,12870,12870,12870,0
|
|
20230803,153200,100580830,12870,12870,12870,12870,0
|
|
20230803,153100,100580830,12870,12870,12870,12870,0
|
|
20230803,153000,100580830,12870,12870,12870,12870,77
|
|
20230803,152900,99589840,12870,12870,12870,12870,0
|
|
20230803,152800,99589840,12870,12870,12870,12870,0
|
|
20230803,152700,99589840,12870,12870,12870,12870,0
|
|
20230803,152600,99589840,12870,12870,12870,12870,0
|
|
20230803,152500,99589840,12870,12870,12870,12870,0
|
|
20230803,152400,99589840,12870,12870,12870,12870,0
|
|
20230803,152300,99589840,12870,12870,12870,12870,0
|
|
20230803,152200,99589840,12870,12870,12870,12870,0
|
|
20230803,152100,99589840,12870,12870,12870,12870,0
|
|
20230803,152000,99589840,12870,12870,12870,12870,0
|
|
20230803,151900,99589840,12870,12870,12870,12870,1
|
|
20230803,151800,99576970,12870,12870,12870,12870,0
|
|
20230803,151700,99576970,12870,12870,12870,12870,0
|
|
20230803,151600,99576970,12870,12870,12870,12870,0
|
|
20230803,151500,99576970,12870,12870,12870,12870,0
|
|
20230803,151400,99576970,12870,12860,12870,12860,37
|
|
20230803,151300,99101140,12830,12830,12830,12830,0
|
|
20230803,151200,99101140,12830,12830,12830,12830,1
|
|
20230803,151100,99088310,12870,12870,12870,12870,4
|
|
20230803,151000,99036830,12870,12870,12870,12870,0
|
|
20230803,150900,99036830,12870,12870,12870,12870,0
|
|
20230803,150800,99036830,12870,12870,12870,12870,0
|
|
20230803,150700,99036830,12870,12870,12870,12870,0
|
|
20230803,150600,99036830,12870,12870,12870,12870,0
|
|
20230803,150500,99036830,12870,12870,12870,12870,0
|
|
20230803,150400,99036830,12870,12860,12870,12860,2
|
|
20230803,150300,99011100,12860,12860,12860,12860,0
|
|
20230803,150200,99011100,12860,12860,12860,12860,1
|
|
20230803,150100,98998240,12870,12870,12870,12870,0
|
|
20230803,150000,98998240,12870,12870,12870,12870,0
|
|
20230803,145900,98998240,12870,12870,12870,12870,0
|
|
20230803,145800,98998240,12870,12870,12870,12870,0
|
|
20230803,145700,98998240,12870,12870,12870,12870,0
|
|
20230803,145600,98998240,12870,12870,12870,12870,0
|
|
20230803,145500,98998240,12870,12870,12870,12870,0
|
|
20230803,145400,98998240,12870,12870,12870,12870,0
|
|
20230803,145300,98998240,12870,12870,12870,12870,3
|
|
20230803,145200,98959630,12870,12870,12870,12870,0
|
|
20230803,145100,98959630,12870,12870,12870,12870,0
|
|
20230803,145000,98959630,12870,12870,12870,12870,0
|
|
20230803,144900,98959630,12870,12870,12870,12870,1
|
|
20230803,144800,98946760,12850,12850,12850,12850,23
|
|
20230803,144700,98651210,12870,12870,12870,12870,0
|
|
20230803,144600,98651210,12870,12870,12870,12870,0
|
|
20230803,144500,98651210,12870,12870,12870,12870,0
|
|
20230803,144400,98651210,12870,12870,12870,12870,0
|
|
20230803,144300,98651210,12870,12870,12870,12870,0
|
|
20230803,144200,98651210,12870,12870,12870,12870,10
|
|
20230803,144100,98522510,12870,12870,12870,12870,0
|
|
20230803,144000,98522510,12870,12870,12870,12870,0
|
|
20230803,143900,98522510,12870,12870,12870,12870,143
|
|
20230803,143800,96682100,12880,12880,12880,12880,0
|
|
20230803,143700,96682100,12880,12880,12880,12880,1
|
|
20230803,143600,96669220,12880,12880,12880,12880,0
|
|
20230803,143500,96669220,12880,12880,12880,12880,0
|
|
20230803,143400,96669220,12880,12880,12880,12880,0
|
|
20230803,143300,96669220,12880,12880,12880,12880,0
|
|
20230803,143200,96669220,12880,12870,12880,12870,2
|
|
20230803,143100,96643470,12880,12880,12880,12880,0
|
|
20230803,143000,96643470,12880,12880,12880,12880,0
|
|
20230803,142900,96643470,12880,12880,12880,12880,0
|
|
20230803,142800,96643470,12880,12880,12880,12880,1
|
|
20230803,142700,96630590,12850,12850,12850,12850,2
|
|
20230803,142600,96604890,12900,12900,12900,12900,0
|
|
20230803,142500,96604890,12900,12900,12900,12900,0
|
|
20230803,142400,96604890,12900,12900,12900,12900,0
|
|
20230803,142300,96604890,12900,12900,12900,12900,0
|
|
20230803,142200,96604890,12900,12900,12900,12900,0
|
|
20230803,142100,96604890,12900,12900,12900,12900,0
|
|
20230803,142000,96604890,12900,12900,12900,12900,0
|
|
20230803,141900,96604890,12900,12880,12900,12880,18
|
|
20230803,141800,96372870,12840,12840,12890,12840,9
|
|
20230803,141700,96257260,12840,12840,12840,12840,1
|
|
20230803,141600,96244420,12890,12890,12890,12890,0
|
|
20230803,141500,96244420,12890,12890,12890,12890,0
|
|
20230803,141400,96244420,12890,12890,12890,12890,0
|
|
20230803,141300,96244420,12890,12890,12890,12890,0
|
|
20230803,141200,96244420,12890,12890,12890,12890,0
|
|
20230803,141100,96244420,12890,12890,12890,12890,0
|
|
20230803,141000,96244420,12890,12890,12890,12890,0
|
|
20230803,140900,96244420,12890,12890,12890,12890,1
|
|
20230803,140800,96231530,12870,12870,12870,12870,17
|
|
20230803,140700,96012740,12890,12890,12890,12890,0
|
|
20230803,140600,96012740,12890,12890,12890,12890,0
|
|
20230803,140500,96012740,12890,12890,12890,12890,0
|
|
20230803,140400,96012740,12890,12890,12890,12890,0
|
|
20230803,140300,96012740,12890,12890,12890,12890,0
|
|
20230803,140200,96012740,12890,12890,12890,12890,0
|
|
20230803,140100,96012740,12890,12890,12890,12890,0
|
|
20230803,140000,96012740,12890,12880,12890,12880,156
|
|
20230803,135900,94002640,12880,12880,12880,12880,0
|
|
20230803,135800,94002640,12880,12880,12880,12880,0
|
|
20230803,135700,94002640,12880,12870,12880,12870,11
|
|
20230803,135600,93861060,12880,12880,12880,12880,0
|
|
20230803,135500,93861060,12880,12880,12880,12880,3
|
|
20230803,135400,93822420,12880,12880,12880,12880,115
|
|
20230803,135300,92341220,12880,12880,12880,12880,2
|
|
20230803,135200,92315460,12870,12870,12870,12870,0
|
|
20230803,135100,92315460,12870,12870,12870,12870,0
|
|
20230803,135000,92315460,12870,12870,12870,12870,0
|
|
20230803,134900,92315460,12870,12870,12870,12870,28
|
|
20230803,134800,91955100,12870,12870,12870,12870,0
|
|
20230803,134700,91955100,12870,12870,12870,12870,0
|
|
20230803,134600,91955100,12870,12870,12870,12870,1
|
|
20230803,134500,91942230,12860,12850,12860,12850,276
|
|
20230803,134400,88394280,12850,12850,12850,12850,1
|
|
20230803,134300,88381430,12860,12860,12860,12860,0
|
|
20230803,134200,88381430,12860,12860,12860,12860,1
|
|
20230803,134100,88368570,12840,12840,12840,12840,5
|
|
20230803,134000,88304370,12870,12870,12870,12870,0
|
|
20230803,133900,88304370,12870,12870,12870,12870,0
|
|
20230803,133800,88304370,12870,12870,12870,12870,0
|
|
20230803,133700,88304370,12870,12870,12870,12870,0
|
|
20230803,133600,88304370,12870,12870,12870,12870,0
|
|
20230803,133500,88304370,12870,12870,12870,12870,20
|
|
20230803,133400,88046970,12870,12870,12870,12870,0
|
|
20230803,133300,88046970,12870,12870,12870,12870,0
|
|
20230803,133200,88046970,12870,12870,12870,12870,1
|
|
20230803,133100,88034100,12840,12840,12840,12840,0
|
|
20230803,133000,88034100,12840,12840,12840,12840,0
|
|
20230803,132900,88034100,12840,12840,12840,12840,0
|
|
20230803,132800,88034100,12840,12840,12840,12840,0
|
|
20230803,132700,88034100,12840,12860,12870,12840,41
|
|
20230803,132600,87506590,12870,12870,12870,12870,0
|
|
20230803,132500,87506590,12870,12870,12870,12870,0
|
|
20230803,132400,87506590,12870,12870,12870,12870,0
|
|
20230803,132300,87506590,12870,12870,12870,12870,0
|
|
20230803,132200,87506590,12870,12870,12870,12870,0
|
|
20230803,132100,87506590,12870,12840,12870,12840,3
|
|
20230803,132000,87468010,12880,12880,12880,12880,0
|
|
20230803,131900,87468010,12880,12880,12880,12880,0
|
|
20230803,131800,87468010,12880,12850,12880,12850,13
|
|
20230803,131700,87300780,12860,12790,12880,12790,231
|
|
20230803,131600,84334740,12790,12790,12790,12790,0
|
|
20230803,131500,84334740,12790,12790,12790,12790,0
|
|
20230803,131400,84334740,12790,12790,12790,12790,5
|
|
20230803,131300,84270790,12790,12790,12790,12790,0
|
|
20230803,131200,84270790,12790,12790,12790,12790,1
|
|
20230803,131100,84258000,12830,12830,12830,12830,0
|
|
20230803,131000,84258000,12830,12830,12830,12830,0
|
|
20230803,130900,84258000,12830,12830,12830,12830,0
|
|
20230803,130800,84258000,12830,12830,12830,12830,0
|
|
20230803,130700,84258000,12830,12830,12830,12830,0
|
|
20230803,130600,84258000,12830,12770,12830,12700,568
|
|
20230803,130500,77031540,12790,12810,12810,12790,585
|
|
20230803,130400,69547690,12840,12820,12840,12820,101
|
|
20230803,130300,68252850,12840,12830,12840,12830,10
|
|
20230803,130200,68124510,12840,12840,12840,12840,0
|
|
20230803,130100,68124510,12840,12840,12840,12840,10
|
|
20230803,130000,67996110,12840,12820,12840,12820,22
|
|
20230803,125900,67714040,12840,12840,12840,12840,0
|
|
20230803,125800,67714040,12840,12840,12840,12840,0
|
|
20230803,125700,67714040,12840,12840,12840,12840,0
|
|
20230803,125600,67714040,12840,12840,12840,12840,0
|
|
20230803,125500,67714040,12840,12840,12840,12840,0
|
|
20230803,125400,67714040,12840,12840,12840,12840,0
|
|
20230803,125300,67714040,12840,12840,12840,12840,0
|
|
20230803,125200,67714040,12840,12840,12840,12840,0
|
|
20230803,125100,67714040,12840,12840,12840,12840,0
|
|
20230803,125000,67714040,12840,12840,12840,12840,1
|
|
20230803,124900,67701200,12830,12830,12830,12830,25
|
|
20230803,124800,67380450,12840,12840,12840,12840,0
|
|
20230803,124700,67380450,12840,12840,12840,12840,0
|
|
20230803,124600,67380450,12840,12840,12840,12840,0
|
|
20230803,124500,67380450,12840,12840,12840,12840,0
|
|
20230803,124400,67380450,12840,12840,12840,12840,0
|
|
20230803,124300,67380450,12840,12840,12840,12840,0
|
|
20230803,124200,67380450,12840,12840,12840,12840,0
|
|
20230803,124100,67380450,12840,12840,12840,12840,0
|
|
20230803,124000,67380450,12840,12840,12840,12840,0
|
|
20230803,123900,67380450,12840,12840,12840,12840,0
|
|
20230803,123800,67380450,12840,12840,12840,12840,0
|
|
20230803,123700,67380450,12840,12840,12840,12840,1
|
|
20230803,123600,67367610,12830,12830,12830,12830,25
|
|
20230803,123500,67046860,12830,12830,12830,12830,0
|
|
20230803,123400,67046860,12830,12830,12830,12830,0
|
|
20230803,123300,67046860,12830,12830,12830,12830,0
|
|
20230803,123200,67046860,12830,12830,12830,12830,0
|
|
20230803,123100,67046860,12830,12830,12830,12830,0
|
|
20230803,123000,67046860,12830,12820,12830,12820,2
|
|
20230803,122900,67021210,12810,12810,12810,12810,0
|
|
20230803,122800,67021210,12810,12810,12810,12810,0
|
|
20230803,122700,67021210,12810,12810,12810,12810,0
|
|
20230803,122600,67021210,12810,12810,12810,12810,0
|
|
20230803,122500,67021210,12810,12810,12810,12810,2
|
|
20230803,122400,66995590,12810,12810,12820,12810,33
|
|
20230803,122300,66572760,12840,12840,12840,12840,0
|
|
20230803,122200,66572760,12840,12840,12840,12840,0
|
|
20230803,122100,66572760,12840,12840,12840,12840,0
|
|
20230803,122000,66572760,12840,12840,12840,12840,0
|
|
20230803,121900,66572760,12840,12840,12840,12840,0
|
|
20230803,121800,66572760,12840,12840,12840,12840,0
|
|
20230803,121700,66572760,12840,12840,12840,12840,0
|
|
20230803,121600,66572760,12840,12840,12840,12840,0
|
|
20230803,121500,66572760,12840,12840,12840,12840,0
|
|
20230803,121400,66572760,12840,12840,12840,12840,0
|
|
20230803,121300,66572760,12840,12840,12840,12840,0
|
|
20230803,121200,66572760,12840,12840,12840,12840,0
|
|
20230803,121100,66572760,12840,12840,12840,12840,0
|
|
20230803,121000,66572760,12840,12840,12840,12840,0
|
|
20230803,120900,66572760,12840,12840,12840,12840,0
|
|
20230803,120800,66572760,12840,12840,12840,12840,0
|
|
20230803,120700,66572760,12840,12840,12840,12840,0
|
|
20230803,120600,66572760,12840,12840,12840,12840,0
|
|
20230803,120500,66572760,12840,12840,12840,12840,0
|
|
20230803,120400,66572760,12840,12840,12840,12840,0
|
|
20230803,120300,66572760,12840,12840,12840,12840,0
|
|
20230803,120200,66572760,12840,12840,12840,12840,0
|
|
20230803,120100,66572760,12840,12840,12840,12840,0
|
|
20230803,120000,66572760,12840,12840,12840,12840,0
|
|
20230803,115900,66572760,12840,12840,12840,12840,0
|
|
20230803,115800,66572760,12840,12840,12840,12840,0
|
|
20230803,115700,66572760,12840,12840,12840,12840,0
|
|
20230803,115600,66572760,12840,12840,12840,12840,1
|
|
20230803,115500,66559920,12800,12800,12800,12800,3
|
|
20230803,115400,66521520,12800,12800,12800,12800,15
|
|
20230803,115300,66329520,12840,12840,12840,12840,0
|
|
20230803,115200,66329520,12840,12840,12840,12840,0
|
|
20230803,115100,66329520,12840,12840,12840,12840,0
|
|
20230803,115000,66329520,12840,12840,12840,12840,0
|
|
20230803,114900,66329520,12840,12840,12840,12840,0
|
|
20230803,114800,66329520,12840,12840,12840,12840,0
|
|
20230803,114700,66329520,12840,12840,12840,12840,0
|
|
20230803,114600,66329520,12840,12840,12840,12840,0
|
|
20230803,114500,66329520,12840,12840,12840,12840,0
|
|
20230803,114400,66329520,12840,12840,12840,12840,0
|
|
20230803,114300,66329520,12840,12840,12840,12840,0
|
|
20230803,114200,66329520,12840,12840,12840,12840,0
|
|
20230803,114100,66329520,12840,12840,12840,12840,0
|
|
20230803,114000,66329520,12840,12840,12840,12840,0
|
|
20230803,113900,66329520,12840,12840,12840,12840,0
|
|
20230803,113800,66329520,12840,12840,12840,12840,0
|
|
20230803,113700,66329520,12840,12840,12840,12840,0
|
|
20230803,113600,66329520,12840,12840,12840,12840,0
|
|
20230803,113500,66329520,12840,12840,12840,12840,0
|
|
20230803,113400,66329520,12840,12840,12840,12840,0
|
|
20230803,113300,66329520,12840,12830,12840,12830,38
|
|
20230803,113200,65841970,12840,12840,12840,12840,0
|
|
20230803,113100,65841970,12840,12840,12840,12840,0
|
|
20230803,113000,65841970,12840,12840,12840,12840,0
|
|
20230803,112900,65841970,12840,12840,12840,12840,0
|
|
20230803,112800,65841970,12840,12840,12840,12840,0
|
|
20230803,112700,65841970,12840,12840,12840,12840,0
|
|
20230803,112600,65841970,12840,12840,12840,12840,0
|
|
20230803,112500,65841970,12840,12840,12840,12840,0
|
|
20230803,112400,65841970,12840,12810,12840,12810,23
|
|
20230803,112300,65547270,12770,12770,12770,12770,13
|
|
20230803,112200,65381260,12760,12760,12760,12760,0
|
|
20230803,112100,65381260,12760,12760,12760,12760,0
|
|
20230803,112000,65381260,12760,12760,12760,12760,0
|
|
20230803,111900,65381260,12760,12760,12760,12760,0
|
|
20230803,111800,65381260,12760,12760,12760,12760,0
|
|
20230803,111700,65381260,12760,12760,12760,12760,0
|
|
20230803,111600,65381260,12760,12760,12760,12760,0
|
|
20230803,111500,65381260,12760,12760,12760,12760,0
|
|
20230803,111400,65381260,12760,12760,12760,12760,1
|
|
20230803,111300,65368500,12770,12770,12770,12770,0
|
|
20230803,111200,65368500,12770,12770,12770,12770,0
|
|
20230803,111100,65368500,12770,12770,12770,12770,0
|
|
20230803,111000,65368500,12770,12770,12770,12770,0
|
|
20230803,110900,65368500,12770,12770,12770,12770,0
|
|
20230803,110800,65368500,12770,12720,12770,12710,172
|
|
20230803,110700,63182100,12720,12720,12720,12720,1
|
|
20230803,110600,63169380,12760,12760,12760,12760,0
|
|
20230803,110500,63169380,12760,12760,12760,12760,0
|
|
20230803,110400,63169380,12760,12760,12760,12760,0
|
|
20230803,110300,63169380,12760,12760,12760,12760,1
|
|
20230803,110200,63156620,12710,12710,12710,12710,0
|
|
20230803,110100,63156620,12710,12710,12710,12710,0
|
|
20230803,110000,63156620,12710,12710,12710,12710,0
|
|
20230803,105900,63156620,12710,12710,12710,12710,65
|
|
20230803,105800,62330470,12760,12780,12780,12720,759
|
|
20230803,105700,52653140,12810,12790,12810,12790,32
|
|
20230803,105600,52243560,12790,12790,12790,12790,13
|
|
20230803,105500,52077290,12800,12800,12800,12800,101
|
|
20230803,105400,50784490,12810,12810,12810,12810,1
|
|
20230803,105300,50771680,12790,12790,12790,12790,0
|
|
20230803,105200,50771680,12790,12790,12790,12790,0
|
|
20230803,105100,50771680,12790,12790,12790,12790,0
|
|
20230803,105000,50771680,12790,12800,12800,12790,100
|
|
20230803,104900,49492490,12800,12810,12810,12800,100
|
|
20230803,104800,48211710,12820,12830,12830,12820,296
|
|
20230803,104700,44416060,12840,12840,12840,12840,1
|
|
20230803,104600,44403220,12840,12830,12840,12830,17
|
|
20230803,104500,44185010,12820,12840,12840,12820,217
|
|
20230803,104400,41398870,12890,12890,12890,12890,0
|
|
20230803,104300,41398870,12890,12890,12890,12890,0
|
|
20230803,104200,41398870,12890,12890,12890,12890,0
|
|
20230803,104100,41398870,12890,12890,12890,12890,0
|
|
20230803,104000,41398870,12890,12890,12890,12890,0
|
|
20230803,103900,41398870,12890,12890,12890,12890,100
|
|
20230803,103800,40109870,12890,12890,12890,12890,0
|
|
20230803,103700,40109870,12890,12890,12890,12890,0
|
|
20230803,103600,40109870,12890,12890,12890,12890,0
|
|
20230803,103500,40109870,12890,12890,12890,12890,0
|
|
20230803,103400,40109870,12890,12890,12890,12890,0
|
|
20230803,103300,40109870,12890,12890,12890,12890,0
|
|
20230803,103200,40109870,12890,12880,12890,12880,11
|
|
20230803,103100,39968090,12900,12900,12900,12900,0
|
|
20230803,103000,39968090,12900,12900,12900,12900,0
|
|
20230803,102900,39968090,12900,12900,12900,12900,0
|
|
20230803,102800,39968090,12900,12900,12900,12900,0
|
|
20230803,102700,39968090,12900,12900,12900,12900,0
|
|
20230803,102600,39968090,12900,12900,12900,12900,0
|
|
20230803,102500,39968090,12900,12900,12900,12900,0
|
|
20230803,102400,39968090,12900,12900,12900,12900,0
|
|
20230803,102300,39968090,12900,12890,12900,12890,2
|
|
20230803,102200,39942300,12830,12830,12830,12830,3
|
|
20230803,102100,39903810,12890,12890,12890,12890,1
|
|
20230803,102000,39890920,12900,12820,12900,12820,15
|
|
20230803,101900,39698510,12820,12820,12820,12820,3
|
|
20230803,101800,39660050,12830,12830,12830,12830,0
|
|
20230803,101700,39660050,12830,12830,12830,12830,12
|
|
20230803,101600,39506090,12830,12830,12830,12830,11
|
|
20230803,101500,39364960,12830,12830,12830,12830,0
|
|
20230803,101400,39364960,12830,12830,12830,12830,10
|
|
20230803,101300,39236660,12880,12880,12880,12880,0
|
|
20230803,101200,39236660,12880,12880,12880,12880,0
|
|
20230803,101100,39236660,12880,12880,12880,12880,0
|
|
20230803,101000,39236660,12880,12880,12880,12880,0
|
|
20230803,100900,39236660,12880,12880,12880,12880,0
|
|
20230803,100800,39236660,12880,12880,12880,12880,0
|
|
20230803,100700,39236660,12880,12880,12880,12880,0
|
|
20230803,100600,39236660,12880,12880,12880,12880,39
|
|
20230803,100500,38734340,12880,12880,12880,12880,20
|
|
20230803,100400,38476740,12880,12880,12880,12880,0
|
|
20230803,100300,38476740,12880,12880,12880,12880,15
|
|
20230803,100200,38283540,12910,12910,12910,12910,0
|
|
20230803,100100,38283540,12910,12910,12910,12910,0
|
|
20230803,100000,38283540,12910,12910,12910,12910,0
|
|
20230803,095900,38283540,12910,12910,12910,12910,0
|
|
20230803,095800,38283540,12910,12910,12910,12910,0
|
|
20230803,095700,38283540,12910,12900,12910,12900,4
|
|
20230803,095600,38231930,12820,12910,12910,12820,2023
|
|
20230803,095500,12296200,12920,12920,12920,12920,0
|
|
20230803,095400,12296200,12920,12920,12920,12920,0
|
|
20230803,095300,12296200,12920,12920,12920,12920,0
|
|
20230803,095200,12296200,12920,12920,12920,12920,0
|
|
20230803,095100,12296200,12920,12920,12920,12920,0
|
|
20230803,095000,12296200,12920,12920,12920,12920,0
|
|
20230803,094900,12296200,12920,12920,12920,12920,0
|
|
20230803,094800,12296200,12920,12910,12920,12910,370
|
|
20230803,094700,7518720,12910,12910,12910,12910,0
|
|
20230803,094600,7518720,12910,12900,12910,12900,5
|
|
20230803,094500,7454200,12910,12850,12910,12850,3
|
|
20230803,094400,7415580,12900,12900,12900,12900,0
|
|
20230803,094300,7415580,12900,12900,12900,12900,0
|
|
20230803,094200,7415580,12900,12880,12900,12870,31
|
|
20230803,094100,7015960,12900,12900,12900,12900,3
|
|
20230803,094000,6977260,12900,12900,12900,12900,2
|
|
20230803,093900,6951460,12920,12920,12920,12920,0
|
|
20230803,093800,6951460,12920,12920,12920,12920,0
|
|
20230803,093700,6951460,12920,12920,12920,12920,0
|
|
20230803,093600,6951460,12920,12920,12920,12920,0
|
|
20230803,093500,6951460,12920,12920,12920,12920,0
|
|
20230803,093400,6951460,12920,12920,12920,12920,0
|
|
20230803,093300,6951460,12920,12920,12920,12920,0
|
|
20230803,093200,6951460,12920,12920,12920,12920,0
|
|
20230803,093100,6951460,12920,12920,12920,12920,0
|
|
20230803,093000,6951460,12920,12920,12920,12920,0
|
|
20230803,092900,6951460,12920,12920,12920,12920,0
|
|
20230803,092800,6951460,12920,12920,12920,12920,0
|
|
20230803,092700,6951460,12920,12920,12920,12920,0
|
|
20230803,092600,6951460,12920,12920,12920,12920,0
|
|
20230803,092500,6951460,12920,12920,12920,12920,1
|
|
20230803,092400,6938540,12790,12800,12800,12790,3
|
|
20230803,092300,6900160,12800,12800,12800,12800,5
|
|
20230803,092200,6836160,12930,12930,12930,12930,0
|
|
20230803,092100,6836160,12930,12930,12930,12930,0
|
|
20230803,092000,6836160,12930,12800,12940,12800,316
|
|
20230803,091900,2750240,12940,12940,12940,12940,0
|
|
20230803,091800,2750240,12940,12940,12940,12940,5
|
|
20230803,091700,2685540,12940,12940,12940,12940,0
|
|
20230803,091600,2685540,12940,12940,12940,12940,0
|
|
20230803,091500,2685540,12940,12790,12940,12790,3
|
|
20230803,091400,2646880,12790,12790,12790,12790,1
|
|
20230803,091300,2634090,12940,12930,12940,12930,3
|
|
20230803,091200,2595290,12770,12770,12770,12770,1
|
|
20230803,091100,2582520,12950,12770,12950,12770,13
|
|
20230803,091000,2416150,12780,12780,12780,12780,1
|
|
20230803,090900,2403370,12970,12970,12970,12970,0
|
|
20230803,090800,2403370,12970,12970,12970,12970,0
|
|
20230803,090700,2403370,12970,12970,12970,12970,0
|
|
20230803,090600,2403370,12970,12970,12970,12970,0
|
|
20230803,090500,2403370,12970,12970,12970,12970,0
|
|
20230803,090400,2403370,12970,12950,12970,12950,19
|
|
20230803,090300,2157080,12970,12920,12970,12920,10
|
|
20230803,090200,2027640,12920,12900,12920,12900,100
|
|
20230803,090100,735670,12720,12720,12720,12720,0
|
|
20230803,090000,735670,12720,12920,12920,12720,57
|