603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190000,198786180,7280,7280,7280,7280,196
|
|
20230801,185900,198786180,7280,7280,7280,7280,0
|
|
20230801,185800,198786180,7280,7280,7280,7280,0
|
|
20230801,185700,198786180,7280,7280,7280,7280,0
|
|
20230801,185600,198786180,7280,7280,7280,7280,0
|
|
20230801,185500,198786180,7280,7280,7280,7280,0
|
|
20230801,185400,198786180,7280,7280,7280,7280,0
|
|
20230801,185300,198786180,7280,7280,7280,7280,0
|
|
20230801,185200,198786180,7280,7280,7280,7280,0
|
|
20230801,185100,198786180,7280,7280,7280,7280,0
|
|
20230801,185000,198786180,7280,7280,7280,7280,0
|
|
20230801,184900,198786180,7280,7280,7280,7280,0
|
|
20230801,184800,198786180,7280,7280,7280,7280,0
|
|
20230801,184700,198786180,7280,7280,7280,7280,0
|
|
20230801,184600,198786180,7280,7280,7280,7280,0
|
|
20230801,184500,198786180,7280,7280,7280,7280,0
|
|
20230801,184400,198786180,7280,7280,7280,7280,0
|
|
20230801,184300,198786180,7280,7280,7280,7280,0
|
|
20230801,184200,198786180,7280,7280,7280,7280,0
|
|
20230801,184100,198786180,7280,7280,7280,7280,0
|
|
20230801,184000,198786180,7280,7280,7280,7280,0
|
|
20230801,183900,198786180,7280,7280,7280,7280,0
|
|
20230801,183800,198786180,7280,7280,7280,7280,0
|
|
20230801,183700,198786180,7280,7280,7280,7280,0
|
|
20230801,183600,198786180,7280,7280,7280,7280,0
|
|
20230801,183500,198786180,7280,7280,7280,7280,0
|
|
20230801,183400,198786180,7280,7280,7280,7280,0
|
|
20230801,183300,198786180,7280,7280,7280,7280,0
|
|
20230801,183200,198786180,7280,7280,7280,7280,0
|
|
20230801,183100,198786180,7280,7280,7280,7280,0
|
|
20230801,183000,198786180,7280,7280,7280,7280,196
|
|
20230801,182900,198786180,7280,7280,7280,7280,0
|
|
20230801,182800,198786180,7280,7280,7280,7280,0
|
|
20230801,182700,198786180,7280,7280,7280,7280,0
|
|
20230801,182600,198786180,7280,7280,7280,7280,0
|
|
20230801,182500,198786180,7280,7280,7280,7280,0
|
|
20230801,182400,198786180,7280,7280,7280,7280,0
|
|
20230801,182300,198786180,7280,7280,7280,7280,0
|
|
20230801,182200,198786180,7280,7280,7280,7280,0
|
|
20230801,182100,198786180,7280,7280,7280,7280,0
|
|
20230801,182000,198786180,7280,7280,7280,7280,0
|
|
20230801,181900,198786180,7280,7280,7280,7280,0
|
|
20230801,181800,198786180,7280,7280,7280,7280,0
|
|
20230801,181700,198786180,7280,7280,7280,7280,0
|
|
20230801,181600,198786180,7280,7280,7280,7280,0
|
|
20230801,181500,198786180,7280,7280,7280,7280,0
|
|
20230801,181400,198786180,7280,7280,7280,7280,0
|
|
20230801,181300,198786180,7280,7280,7280,7280,0
|
|
20230801,181200,198786180,7280,7280,7280,7280,0
|
|
20230801,181100,198786180,7280,7280,7280,7280,0
|
|
20230801,181000,198786180,7280,7280,7280,7280,0
|
|
20230801,180900,198786180,7280,7280,7280,7280,0
|
|
20230801,180800,198786180,7280,7280,7280,7280,0
|
|
20230801,180700,198786180,7280,7280,7280,7280,0
|
|
20230801,180600,198786180,7280,7280,7280,7280,0
|
|
20230801,180500,198786180,7280,7280,7280,7280,0
|
|
20230801,180400,198786180,7280,7280,7280,7280,0
|
|
20230801,180300,198786180,7280,7280,7280,7280,0
|
|
20230801,180200,198786180,7280,7280,7280,7280,0
|
|
20230801,180100,198786180,7280,7280,7280,7280,0
|
|
20230801,180000,198786180,7280,7280,7280,7280,196
|
|
20230801,175900,198786180,7280,7280,7280,7280,0
|
|
20230801,175800,198786180,7280,7280,7280,7280,0
|
|
20230801,175700,198786180,7280,7280,7280,7280,0
|
|
20230801,175600,198786180,7280,7280,7280,7280,0
|
|
20230801,175500,198786180,7280,7280,7280,7280,0
|
|
20230801,175400,198786180,7280,7280,7280,7280,0
|
|
20230801,175300,198786180,7280,7280,7280,7280,0
|
|
20230801,175200,198786180,7280,7280,7280,7280,0
|
|
20230801,175100,198786180,7280,7280,7280,7280,0
|
|
20230801,175000,198786180,7280,7280,7280,7280,0
|
|
20230801,174900,198786180,7280,7280,7280,7280,0
|
|
20230801,174800,198786180,7280,7280,7280,7280,0
|
|
20230801,174700,198786180,7280,7280,7280,7280,0
|
|
20230801,174600,198786180,7280,7280,7280,7280,0
|
|
20230801,174500,198786180,7280,7280,7280,7280,0
|
|
20230801,174400,198786180,7280,7280,7280,7280,0
|
|
20230801,174300,198786180,7280,7280,7280,7280,0
|
|
20230801,174200,198786180,7280,7280,7280,7280,0
|
|
20230801,174100,198786180,7280,7280,7280,7280,0
|
|
20230801,174000,198786180,7280,7280,7280,7280,0
|
|
20230801,173900,198786180,7280,7280,7280,7280,0
|
|
20230801,173800,198786180,7280,7280,7280,7280,0
|
|
20230801,173700,198786180,7280,7280,7280,7280,0
|
|
20230801,173600,198786180,7280,7280,7280,7280,0
|
|
20230801,173500,198786180,7280,7280,7280,7280,0
|
|
20230801,173400,198786180,7280,7280,7280,7280,0
|
|
20230801,173300,198786180,7280,7280,7280,7280,0
|
|
20230801,173200,198786180,7280,7280,7280,7280,0
|
|
20230801,173100,198786180,7280,7280,7280,7280,0
|
|
20230801,173000,198786180,7280,7280,7280,7280,196
|
|
20230801,172900,198786180,7280,7280,7280,7280,0
|
|
20230801,172800,198786180,7280,7280,7280,7280,0
|
|
20230801,172700,198786180,7280,7280,7280,7280,0
|
|
20230801,172600,198786180,7280,7280,7280,7280,0
|
|
20230801,172500,198786180,7280,7280,7280,7280,0
|
|
20230801,172400,198786180,7280,7280,7280,7280,0
|
|
20230801,172300,198786180,7280,7280,7280,7280,0
|
|
20230801,172200,198786180,7280,7280,7280,7280,0
|
|
20230801,172100,198786180,7280,7280,7280,7280,0
|
|
20230801,172000,198786180,7280,7280,7280,7280,0
|
|
20230801,171900,198786180,7280,7280,7280,7280,0
|
|
20230801,171800,198786180,7280,7280,7280,7280,0
|
|
20230801,171700,198786180,7280,7280,7280,7280,0
|
|
20230801,171600,198786180,7280,7280,7280,7280,0
|
|
20230801,171500,198786180,7280,7280,7280,7280,0
|
|
20230801,171400,198786180,7280,7280,7280,7280,0
|
|
20230801,171300,198786180,7280,7280,7280,7280,0
|
|
20230801,171200,198786180,7280,7280,7280,7280,0
|
|
20230801,171100,198786180,7280,7280,7280,7280,0
|
|
20230801,171000,198786180,7280,7280,7280,7280,0
|
|
20230801,170900,198786180,7280,7280,7280,7280,0
|
|
20230801,170800,198786180,7280,7280,7280,7280,0
|
|
20230801,170700,198786180,7280,7280,7280,7280,0
|
|
20230801,170600,198786180,7280,7280,7280,7280,0
|
|
20230801,170500,198786180,7280,7280,7280,7280,0
|
|
20230801,170400,198786180,7280,7280,7280,7280,0
|
|
20230801,170300,198786180,7280,7280,7280,7280,0
|
|
20230801,170200,198786180,7280,7280,7280,7280,0
|
|
20230801,170100,198786180,7280,7280,7280,7280,0
|
|
20230801,170000,198786180,7280,7280,7280,7280,196
|
|
20230801,165900,198786180,7280,7280,7280,7280,0
|
|
20230801,165800,198786180,7280,7280,7280,7280,0
|
|
20230801,165700,198786180,7280,7280,7280,7280,0
|
|
20230801,165600,198786180,7280,7280,7280,7280,0
|
|
20230801,165500,198786180,7280,7280,7280,7280,0
|
|
20230801,165400,198786180,7280,7280,7280,7280,0
|
|
20230801,165300,198786180,7280,7280,7280,7280,0
|
|
20230801,165200,198786180,7280,7280,7280,7280,0
|
|
20230801,165100,198786180,7280,7280,7280,7280,0
|
|
20230801,165000,198786180,7280,7280,7280,7280,0
|
|
20230801,164900,198786180,7280,7280,7280,7280,0
|
|
20230801,164800,198786180,7280,7280,7280,7280,0
|
|
20230801,164700,198786180,7280,7280,7280,7280,0
|
|
20230801,164600,198786180,7280,7280,7280,7280,0
|
|
20230801,164500,198786180,7280,7280,7280,7280,0
|
|
20230801,164400,198786180,7280,7280,7280,7280,0
|
|
20230801,164300,198786180,7280,7280,7280,7280,0
|
|
20230801,164200,198786180,7280,7280,7280,7280,0
|
|
20230801,164100,198786180,7280,7280,7280,7280,0
|
|
20230801,164000,198786180,7280,7280,7280,7280,0
|
|
20230801,163900,198786180,7280,7280,7280,7280,0
|
|
20230801,163800,198786180,7280,7280,7280,7280,0
|
|
20230801,163700,198786180,7280,7280,7280,7280,0
|
|
20230801,163600,198786180,7280,7280,7280,7280,0
|
|
20230801,163500,198786180,7280,7280,7280,7280,0
|
|
20230801,163400,198786180,7280,7280,7280,7280,0
|
|
20230801,163300,198786180,7280,7280,7280,7280,0
|
|
20230801,163200,198786180,7280,7280,7280,7280,0
|
|
20230801,163100,198786180,7280,7280,7280,7280,0
|
|
20230801,163000,198786180,7280,7280,7280,7280,196
|
|
20230801,162900,198786180,7280,7280,7280,7280,0
|
|
20230801,162800,198786180,7280,7280,7280,7280,0
|
|
20230801,162700,198786180,7280,7280,7280,7280,0
|
|
20230801,162600,198786180,7280,7280,7280,7280,0
|
|
20230801,162500,198786180,7280,7280,7280,7280,0
|
|
20230801,162400,198786180,7280,7280,7280,7280,0
|
|
20230801,162300,198786180,7280,7280,7280,7280,0
|
|
20230801,162200,198786180,7280,7280,7280,7280,0
|
|
20230801,162100,198786180,7280,7280,7280,7280,0
|
|
20230801,162000,198786180,7280,7280,7280,7280,0
|
|
20230801,161900,198786180,7280,7280,7280,7280,0
|
|
20230801,161800,198786180,7280,7280,7280,7280,0
|
|
20230801,161700,198786180,7280,7280,7280,7280,0
|
|
20230801,161600,198786180,7280,7280,7280,7280,0
|
|
20230801,161500,198786180,7280,7280,7280,7280,0
|
|
20230801,161400,198786180,7280,7280,7280,7280,0
|
|
20230801,161300,198786180,7280,7280,7280,7280,0
|
|
20230801,161200,198786180,7280,7280,7280,7280,0
|
|
20230801,161100,198786180,7280,7280,7280,7280,0
|
|
20230801,161000,198786180,7280,7280,7280,7280,0
|
|
20230801,160900,198786180,7280,7280,7280,7280,0
|
|
20230801,160800,198786180,7280,7280,7280,7280,0
|
|
20230801,160700,198786180,7280,7280,7280,7280,0
|
|
20230801,160600,198786180,7280,7280,7280,7280,0
|
|
20230801,160500,198786180,7280,7280,7280,7280,0
|
|
20230801,160400,198786180,7280,7280,7280,7280,0
|
|
20230801,160300,198786180,7280,7280,7280,7280,0
|
|
20230801,160200,198786180,7280,7280,7280,7280,0
|
|
20230801,160100,198786180,7280,7280,7280,7280,0
|
|
20230801,160000,198786180,7280,7280,7280,7280,196
|
|
20230801,155900,198786180,7280,7280,7280,7280,0
|
|
20230801,155800,198786180,7280,7280,7280,7280,0
|
|
20230801,155700,198786180,7280,7280,7280,7280,0
|
|
20230801,155600,198786180,7280,7280,7280,7280,0
|
|
20230801,155500,198786180,7280,7280,7280,7280,0
|
|
20230801,155400,198786180,7280,7280,7280,7280,0
|
|
20230801,155300,198786180,7280,7280,7280,7280,0
|
|
20230801,155200,198786180,7280,7280,7280,7280,0
|
|
20230801,155100,198786180,7280,7280,7280,7280,0
|
|
20230801,155000,198786180,7280,7280,7280,7280,0
|
|
20230801,154900,198786180,7280,7280,7280,7280,0
|
|
20230801,154800,198786180,7280,7280,7280,7280,0
|
|
20230801,154700,198786180,7280,7280,7280,7280,0
|
|
20230801,154600,198786180,7280,7280,7280,7280,0
|
|
20230801,154500,198786180,7280,7280,7280,7280,0
|
|
20230801,154400,198786180,7280,7280,7280,7280,0
|
|
20230801,154300,198786180,7280,7280,7280,7280,0
|
|
20230801,154200,198786180,7280,7280,7280,7280,0
|
|
20230801,154100,198786180,7280,7280,7280,7280,0
|
|
20230801,154000,198786180,7280,7280,7280,7280,0
|
|
20230801,153900,198786180,7280,7280,7280,7280,0
|
|
20230801,153800,198786180,7280,7280,7280,7280,0
|
|
20230801,153700,198786180,7280,7280,7280,7280,0
|
|
20230801,153600,198786180,7280,7280,7280,7280,0
|
|
20230801,153500,198786180,7280,7280,7280,7280,0
|
|
20230801,153400,198786180,7280,7280,7280,7280,0
|
|
20230801,153300,198786180,7280,7280,7280,7280,0
|
|
20230801,153200,198786180,7280,7280,7280,7280,0
|
|
20230801,153100,198786180,7280,7280,7280,7280,0
|
|
20230801,153000,198786180,7280,7280,7280,7280,392
|
|
20230801,152900,197359300,7260,7260,7260,7260,0
|
|
20230801,152800,197359300,7260,7260,7260,7260,0
|
|
20230801,152700,197359300,7260,7260,7260,7260,0
|
|
20230801,152600,197359300,7260,7260,7260,7260,0
|
|
20230801,152500,197359300,7260,7260,7260,7260,0
|
|
20230801,152400,197359300,7260,7260,7260,7260,0
|
|
20230801,152300,197359300,7260,7260,7260,7260,0
|
|
20230801,152200,197359300,7260,7260,7260,7260,0
|
|
20230801,152100,197359300,7260,7260,7260,7260,0
|
|
20230801,152000,197359300,7260,7260,7260,7260,0
|
|
20230801,151900,197359300,7260,7280,7280,7260,1028
|
|
20230801,151800,189895140,7280,7280,7280,7280,0
|
|
20230801,151700,189895140,7280,7280,7280,7280,0
|
|
20230801,151600,189895140,7280,7280,7280,7280,374
|
|
20230801,151500,187172420,7270,7270,7270,7270,0
|
|
20230801,151400,187172420,7270,7270,7270,7270,0
|
|
20230801,151300,187172420,7270,7270,7270,7270,0
|
|
20230801,151200,187172420,7270,7270,7270,7270,0
|
|
20230801,151100,187172420,7270,7270,7270,7270,19
|
|
20230801,151000,187034290,7290,7290,7290,7290,0
|
|
20230801,150900,187034290,7290,7290,7290,7290,5
|
|
20230801,150800,186997840,7290,7290,7290,7290,137
|
|
20230801,150700,185999110,7290,7290,7290,7290,0
|
|
20230801,150600,185999110,7290,7290,7290,7290,0
|
|
20230801,150500,185999110,7290,7290,7290,7290,0
|
|
20230801,150400,185999110,7290,7290,7290,7290,5
|
|
20230801,150300,185962660,7260,7260,7260,7260,0
|
|
20230801,150200,185962660,7260,7260,7260,7260,2
|
|
20230801,150100,185948140,7260,7260,7260,7260,0
|
|
20230801,150000,185948140,7260,7260,7260,7260,0
|
|
20230801,145900,185948140,7260,7260,7260,7260,70
|
|
20230801,145800,185439940,7260,7260,7260,7260,0
|
|
20230801,145700,185439940,7260,7260,7260,7260,0
|
|
20230801,145600,185439940,7260,7260,7260,7260,0
|
|
20230801,145500,185439940,7260,7260,7260,7260,0
|
|
20230801,145400,185439940,7260,7260,7260,7260,0
|
|
20230801,145300,185439940,7260,7260,7260,7260,0
|
|
20230801,145200,185439940,7260,7260,7260,7260,0
|
|
20230801,145100,185439940,7260,7270,7270,7260,200
|
|
20230801,145000,183987360,7290,7290,7290,7290,0
|
|
20230801,144900,183987360,7290,7290,7290,7290,0
|
|
20230801,144800,183987360,7290,7290,7290,7290,28
|
|
20230801,144700,183783240,7280,7280,7280,7280,0
|
|
20230801,144600,183783240,7280,7280,7280,7280,0
|
|
20230801,144500,183783240,7280,7280,7280,7280,50
|
|
20230801,144400,183419240,7290,7290,7290,7290,0
|
|
20230801,144300,183419240,7290,7290,7290,7290,0
|
|
20230801,144200,183419240,7290,7290,7290,7290,1
|
|
20230801,144100,183411950,7280,7280,7280,7280,0
|
|
20230801,144000,183411950,7280,7280,7280,7280,0
|
|
20230801,143900,183411950,7280,7280,7280,7280,0
|
|
20230801,143800,183411950,7280,7280,7280,7280,0
|
|
20230801,143700,183411950,7280,7280,7280,7280,14
|
|
20230801,143600,183310030,7290,7290,7290,7290,0
|
|
20230801,143500,183310030,7290,7290,7290,7290,0
|
|
20230801,143400,183310030,7290,7290,7290,7290,0
|
|
20230801,143300,183310030,7290,7290,7290,7290,0
|
|
20230801,143200,183310030,7290,7290,7290,7290,0
|
|
20230801,143100,183310030,7290,7290,7290,7290,0
|
|
20230801,143000,183310030,7290,7290,7290,7290,0
|
|
20230801,142900,183310030,7290,7290,7290,7290,0
|
|
20230801,142800,183310030,7290,7290,7290,7290,0
|
|
20230801,142700,183310030,7290,7260,7290,7260,85
|
|
20230801,142600,182692900,7290,7290,7290,7290,0
|
|
20230801,142500,182692900,7290,7290,7290,7290,0
|
|
20230801,142400,182692900,7290,7290,7290,7290,0
|
|
20230801,142300,182692900,7290,7260,7290,7260,97
|
|
20230801,142200,181988650,7290,7290,7290,7290,0
|
|
20230801,142100,181988650,7290,7290,7290,7290,0
|
|
20230801,142000,181988650,7290,7290,7290,7290,0
|
|
20230801,141900,181988650,7290,7290,7290,7290,0
|
|
20230801,141800,181988650,7290,7290,7290,7290,0
|
|
20230801,141700,181988650,7290,7290,7290,7290,0
|
|
20230801,141600,181988650,7290,7290,7290,7290,0
|
|
20230801,141500,181988650,7290,7290,7290,7290,0
|
|
20230801,141400,181988650,7290,7290,7290,7290,1
|
|
20230801,141300,181981360,7260,7260,7260,7260,18
|
|
20230801,141200,181850680,7280,7280,7280,7280,0
|
|
20230801,141100,181850680,7280,7280,7280,7280,0
|
|
20230801,141000,181850680,7280,7280,7280,7280,0
|
|
20230801,140900,181850680,7280,7280,7280,7280,0
|
|
20230801,140800,181850680,7280,7280,7280,7280,0
|
|
20230801,140700,181850680,7280,7280,7280,7280,34
|
|
20230801,140600,181603160,7280,7280,7280,7280,0
|
|
20230801,140500,181603160,7280,7280,7280,7280,106
|
|
20230801,140400,180831480,7280,7280,7280,7280,0
|
|
20230801,140300,180831480,7280,7280,7280,7280,0
|
|
20230801,140200,180831480,7280,7280,7280,7280,0
|
|
20230801,140100,180831480,7280,7280,7280,7280,0
|
|
20230801,140000,180831480,7280,7280,7280,7280,0
|
|
20230801,135900,180831480,7280,7280,7280,7280,0
|
|
20230801,135800,180831480,7280,7280,7280,7280,150
|
|
20230801,135700,179739480,7280,7280,7280,7280,0
|
|
20230801,135600,179739480,7280,7280,7280,7280,2
|
|
20230801,135500,179724920,7290,7290,7290,7290,0
|
|
20230801,135400,179724920,7290,7290,7290,7290,0
|
|
20230801,135300,179724920,7290,7290,7290,7290,0
|
|
20230801,135200,179724920,7290,7290,7290,7290,0
|
|
20230801,135100,179724920,7290,7290,7290,7290,0
|
|
20230801,135000,179724920,7290,7290,7290,7290,0
|
|
20230801,134900,179724920,7290,7290,7290,7290,0
|
|
20230801,134800,179724920,7290,7290,7290,7290,0
|
|
20230801,134700,179724920,7290,7290,7290,7290,68
|
|
20230801,134600,179229200,7300,7290,7300,7290,20
|
|
20230801,134500,179083390,7290,7290,7290,7240,46
|
|
20230801,134400,178749050,7290,7290,7290,7290,0
|
|
20230801,134300,178749050,7290,7290,7290,7290,0
|
|
20230801,134200,178749050,7290,7240,7290,7240,234
|
|
20230801,134100,177054280,7240,7240,7240,7240,0
|
|
20230801,134000,177054280,7240,7240,7240,7240,0
|
|
20230801,133900,177054280,7240,7240,7240,7240,2
|
|
20230801,133800,177039800,7240,7240,7240,7240,0
|
|
20230801,133700,177039800,7240,7240,7240,7240,0
|
|
20230801,133600,177039800,7240,7240,7240,7240,0
|
|
20230801,133500,177039800,7240,7240,7240,7240,0
|
|
20230801,133400,177039800,7240,7240,7240,7240,0
|
|
20230801,133300,177039800,7240,7240,7240,7240,0
|
|
20230801,133200,177039800,7240,7240,7240,7240,0
|
|
20230801,133100,177039800,7240,7240,7240,7240,0
|
|
20230801,133000,177039800,7240,7240,7240,7240,0
|
|
20230801,132900,177039800,7240,7280,7280,7240,57
|
|
20230801,132800,176626360,7240,7240,7240,7240,0
|
|
20230801,132700,176626360,7240,7240,7240,7240,420
|
|
20230801,132600,173585560,7240,7240,7240,7240,79
|
|
20230801,132500,173013600,7240,7240,7240,7240,379
|
|
20230801,132400,170269640,7240,7250,7250,7240,2348
|
|
20230801,132300,153248370,7250,7260,7260,7250,110
|
|
20230801,132200,152449870,7260,7260,7260,7260,228
|
|
20230801,132100,150794590,7250,7260,7260,7250,638
|
|
20230801,132000,146166860,7260,7260,7260,7260,0
|
|
20230801,131900,146166860,7260,7260,7260,7260,0
|
|
20230801,131800,146166860,7260,7270,7270,7260,112
|
|
20230801,131700,145353190,7280,7280,7280,7280,0
|
|
20230801,131600,145353190,7280,7280,7280,7280,0
|
|
20230801,131500,145353190,7280,7280,7280,7280,0
|
|
20230801,131400,145353190,7280,7280,7280,7280,0
|
|
20230801,131300,145353190,7280,7280,7280,7280,0
|
|
20230801,131200,145353190,7280,7280,7280,7280,0
|
|
20230801,131100,145353190,7280,7280,7280,7280,105
|
|
20230801,131000,144588790,7280,7280,7280,7280,9
|
|
20230801,130900,144523270,7300,7300,7300,7300,0
|
|
20230801,130800,144523270,7300,7300,7300,7300,0
|
|
20230801,130700,144523270,7300,7300,7300,7300,10
|
|
20230801,130600,144450270,7300,7300,7300,7300,0
|
|
20230801,130500,144450270,7300,7300,7300,7300,0
|
|
20230801,130400,144450270,7300,7300,7300,7300,0
|
|
20230801,130300,144450270,7300,7280,7300,7280,2
|
|
20230801,130200,144435690,7290,7290,7290,7290,0
|
|
20230801,130100,144435690,7290,7290,7290,7290,0
|
|
20230801,130000,144435690,7290,7290,7290,7290,0
|
|
20230801,125900,144435690,7290,7290,7290,7290,0
|
|
20230801,125800,144435690,7290,7290,7290,7290,221
|
|
20230801,125700,142824600,7300,7300,7300,7300,0
|
|
20230801,125600,142824600,7300,7300,7300,7300,101
|
|
20230801,125500,142087300,7290,7290,7290,7290,0
|
|
20230801,125400,142087300,7290,7290,7290,7290,0
|
|
20230801,125300,142087300,7290,7280,7290,7280,680
|
|
20230801,125200,137130590,7280,7280,7280,7280,2
|
|
20230801,125100,137116030,7280,7280,7280,7280,0
|
|
20230801,125000,137116030,7280,7280,7280,7280,0
|
|
20230801,124900,137116030,7280,7280,7280,7280,0
|
|
20230801,124800,137116030,7280,7280,7280,7280,0
|
|
20230801,124700,137116030,7280,7280,7280,7280,19
|
|
20230801,124600,136977710,7270,7270,7270,7260,1364
|
|
20230801,124500,127074050,7270,7280,7280,7270,28
|
|
20230801,124400,126870480,7270,7270,7270,7270,0
|
|
20230801,124300,126870480,7270,7270,7270,7270,0
|
|
20230801,124200,126870480,7270,7270,7270,7270,0
|
|
20230801,124100,126870480,7270,7270,7270,7270,0
|
|
20230801,124000,126870480,7270,7290,7290,7270,6
|
|
20230801,123900,126826760,7270,7270,7270,7270,1
|
|
20230801,123800,126819490,7260,7260,7260,7260,0
|
|
20230801,123700,126819490,7260,7260,7260,7260,10
|
|
20230801,123600,126746890,7260,7260,7260,7260,0
|
|
20230801,123500,126746890,7260,7260,7260,7260,1
|
|
20230801,123400,126739630,7260,7260,7260,7260,0
|
|
20230801,123300,126739630,7260,7260,7260,7260,0
|
|
20230801,123200,126739630,7260,7260,7260,7260,0
|
|
20230801,123100,126739630,7260,7260,7260,7260,0
|
|
20230801,123000,126739630,7260,7260,7260,7260,0
|
|
20230801,122900,126739630,7260,7260,7260,7260,360
|
|
20230801,122800,124126030,7290,7290,7290,7290,0
|
|
20230801,122700,124126030,7290,7290,7290,7290,0
|
|
20230801,122600,124126030,7290,7290,7290,7290,0
|
|
20230801,122500,124126030,7290,7290,7290,7290,0
|
|
20230801,122400,124126030,7290,7290,7290,7290,16
|
|
20230801,122300,124009390,7280,7280,7280,7280,0
|
|
20230801,122200,124009390,7280,7280,7280,7280,0
|
|
20230801,122100,124009390,7280,7280,7280,7280,0
|
|
20230801,122000,124009390,7280,7280,7280,7280,0
|
|
20230801,121900,124009390,7280,7280,7280,7280,0
|
|
20230801,121800,124009390,7280,7280,7280,7280,0
|
|
20230801,121700,124009390,7280,7280,7280,7280,0
|
|
20230801,121600,124009390,7280,7280,7280,7280,200
|
|
20230801,121500,122553390,7280,7280,7280,7280,0
|
|
20230801,121400,122553390,7280,7280,7280,7280,0
|
|
20230801,121300,122553390,7280,7280,7280,7280,13
|
|
20230801,121200,122458750,7250,7250,7250,7250,0
|
|
20230801,121100,122458750,7250,7250,7250,7250,0
|
|
20230801,121000,122458750,7250,7250,7250,7250,25
|
|
20230801,120900,122277500,7250,7250,7250,7250,0
|
|
20230801,120800,122277500,7250,7250,7250,7250,0
|
|
20230801,120700,122277500,7250,7250,7250,7250,15
|
|
20230801,120600,122168750,7250,7250,7250,7250,0
|
|
20230801,120500,122168750,7250,7250,7250,7250,0
|
|
20230801,120400,122168750,7250,7250,7250,7250,0
|
|
20230801,120300,122168750,7250,7250,7250,7250,0
|
|
20230801,120200,122168750,7250,7250,7250,7250,0
|
|
20230801,120100,122168750,7250,7260,7260,7250,400
|
|
20230801,120000,119266580,7260,7260,7260,7260,0
|
|
20230801,115900,119266580,7260,7260,7260,7260,0
|
|
20230801,115800,119266580,7260,7260,7260,7260,0
|
|
20230801,115700,119266580,7260,7260,7260,7260,0
|
|
20230801,115600,119266580,7260,7260,7260,7260,0
|
|
20230801,115500,119266580,7260,7260,7260,7260,1
|
|
20230801,115400,119259320,7290,7290,7290,7290,0
|
|
20230801,115300,119259320,7290,7290,7290,7290,0
|
|
20230801,115200,119259320,7290,7290,7290,7290,0
|
|
20230801,115100,119259320,7290,7290,7290,7290,0
|
|
20230801,115000,119259320,7290,7290,7290,7290,0
|
|
20230801,114900,119259320,7290,7280,7290,7280,15
|
|
20230801,114800,119150110,7280,7280,7280,7280,0
|
|
20230801,114700,119150110,7280,7280,7280,7280,0
|
|
20230801,114600,119150110,7280,7280,7280,7280,0
|
|
20230801,114500,119150110,7280,7280,7280,7280,54
|
|
20230801,114400,118756990,7270,7270,7270,7270,0
|
|
20230801,114300,118756990,7270,7270,7270,7270,0
|
|
20230801,114200,118756990,7270,7270,7270,7270,252
|
|
20230801,114100,116924950,7260,7260,7260,7260,0
|
|
20230801,114000,116924950,7260,7260,7260,7260,0
|
|
20230801,113900,116924950,7260,7260,7260,7260,0
|
|
20230801,113800,116924950,7260,7260,7260,7260,0
|
|
20230801,113700,116924950,7260,7260,7260,7260,600
|
|
20230801,113600,112568950,7270,7270,7270,7270,0
|
|
20230801,113500,112568950,7270,7270,7270,7270,0
|
|
20230801,113400,112568950,7270,7270,7270,7270,0
|
|
20230801,113300,112568950,7270,7270,7270,7270,0
|
|
20230801,113200,112568950,7270,7270,7270,7270,0
|
|
20230801,113100,112568950,7270,7270,7270,7270,0
|
|
20230801,113000,112568950,7270,7270,7270,7270,0
|
|
20230801,112900,112568950,7270,7270,7270,7270,0
|
|
20230801,112800,112568950,7270,7270,7270,7270,0
|
|
20230801,112700,112568950,7270,7270,7270,7270,0
|
|
20230801,112600,112568950,7270,7270,7270,7270,2
|
|
20230801,112500,112554410,7270,7270,7270,7270,0
|
|
20230801,112400,112554410,7270,7270,7270,7270,0
|
|
20230801,112300,112554410,7270,7270,7270,7270,0
|
|
20230801,112200,112554410,7270,7270,7270,7270,30
|
|
20230801,112100,112336310,7270,7270,7270,7270,13
|
|
20230801,112000,112241800,7270,7270,7270,7270,0
|
|
20230801,111900,112241800,7270,7270,7270,7270,10
|
|
20230801,111800,112169100,7270,7270,7270,7270,0
|
|
20230801,111700,112169100,7270,7270,7270,7270,0
|
|
20230801,111600,112169100,7270,7270,7270,7270,1
|
|
20230801,111500,112161830,7270,7270,7270,7270,0
|
|
20230801,111400,112161830,7270,7270,7270,7270,0
|
|
20230801,111300,112161830,7270,7270,7270,7270,0
|
|
20230801,111200,112161830,7270,7270,7270,7270,0
|
|
20230801,111100,112161830,7270,7270,7270,7270,13
|
|
20230801,111000,112067320,7240,7240,7240,7240,0
|
|
20230801,110900,112067320,7240,7240,7240,7240,0
|
|
20230801,110800,112067320,7240,7240,7240,7240,0
|
|
20230801,110700,112067320,7240,7240,7240,7240,0
|
|
20230801,110600,112067320,7240,7240,7240,7240,0
|
|
20230801,110500,112067320,7240,7240,7240,7240,20
|
|
20230801,110400,111922520,7240,7250,7250,7240,600
|
|
20230801,110300,107578510,7250,7250,7250,7250,0
|
|
20230801,110200,107578510,7250,7250,7250,7250,0
|
|
20230801,110100,107578510,7250,7250,7250,7250,1340
|
|
20230801,110000,97863510,7270,7270,7270,7270,0
|
|
20230801,105900,97863510,7270,7270,7270,7270,50
|
|
20230801,105800,97500010,7270,7270,7270,7270,0
|
|
20230801,105700,97500010,7270,7270,7270,7270,6
|
|
20230801,105600,97456390,7270,7270,7270,7270,38
|
|
20230801,105500,97180130,7250,7250,7250,7250,1
|
|
20230801,105400,97172880,7250,7250,7250,7250,0
|
|
20230801,105300,97172880,7250,7250,7250,7250,0
|
|
20230801,105200,97172880,7250,7260,7260,7250,181
|
|
20230801,105100,95860430,7270,7270,7270,7270,0
|
|
20230801,105000,95860430,7270,7270,7270,7270,0
|
|
20230801,104900,95860430,7270,7260,7270,7250,550
|
|
20230801,104800,91870550,7250,7250,7250,7250,0
|
|
20230801,104700,91870550,7250,7250,7250,7250,0
|
|
20230801,104600,91870550,7250,7250,7250,7250,0
|
|
20230801,104500,91870550,7250,7270,7270,7250,398
|
|
20230801,104400,88984190,7280,7280,7280,7280,485
|
|
20230801,104300,85453390,7270,7270,7270,7270,0
|
|
20230801,104200,85453390,7270,7270,7270,7270,10
|
|
20230801,104100,85380690,7260,7260,7260,7260,25
|
|
20230801,104000,85199190,7270,7270,7270,7270,172
|
|
20230801,103900,83948750,7270,7270,7270,7270,0
|
|
20230801,103800,83948750,7270,7270,7270,7270,0
|
|
20230801,103700,83948750,7270,7270,7270,7270,0
|
|
20230801,103600,83948750,7270,7270,7270,7270,0
|
|
20230801,103500,83948750,7270,7270,7270,7270,0
|
|
20230801,103400,83948750,7270,7270,7270,7270,0
|
|
20230801,103300,83948750,7270,7270,7270,7270,0
|
|
20230801,103200,83948750,7270,7270,7270,7270,18
|
|
20230801,103100,83817890,7270,7280,7280,7270,15
|
|
20230801,103000,83708820,7270,7270,7270,7270,58
|
|
20230801,102900,83287160,7250,7250,7250,7250,0
|
|
20230801,102800,83287160,7250,7250,7250,7250,0
|
|
20230801,102700,83287160,7250,7250,7250,7250,0
|
|
20230801,102600,83287160,7250,7250,7250,7250,0
|
|
20230801,102500,83287160,7250,7260,7260,7250,737
|
|
20230801,102400,77942700,7270,7270,7270,7270,50
|
|
20230801,102300,77579200,7280,7280,7280,7280,5
|
|
20230801,102200,77542800,7280,7280,7280,7280,0
|
|
20230801,102100,77542800,7280,7280,7280,7280,253
|
|
20230801,102000,75700960,7280,7280,7280,7280,20
|
|
20230801,101900,75555360,7280,7280,7280,7280,10
|
|
20230801,101800,75482560,7280,7280,7280,7280,2
|
|
20230801,101700,75468000,7280,7280,7280,7280,0
|
|
20230801,101600,75468000,7280,7280,7280,7280,0
|
|
20230801,101500,75468000,7280,7280,7280,7280,830
|
|
20230801,101400,69425600,7280,7280,7280,7280,20
|
|
20230801,101300,69280000,7280,7280,7280,7280,4
|
|
20230801,101200,69250880,7280,7280,7280,7280,0
|
|
20230801,101100,69250880,7280,7280,7280,7280,0
|
|
20230801,101000,69250880,7280,7280,7280,7280,0
|
|
20230801,100900,69250880,7280,7280,7280,7280,0
|
|
20230801,100800,69250880,7280,7280,7280,7280,1
|
|
20230801,100700,69243600,7250,7250,7250,7250,0
|
|
20230801,100600,69243600,7250,7270,7270,7250,700
|
|
20230801,100500,64162560,7270,7280,7280,7270,147
|
|
20230801,100400,63092660,7280,7280,7280,7280,0
|
|
20230801,100300,63092660,7280,7280,7280,7280,0
|
|
20230801,100200,63092660,7280,7280,7280,7280,0
|
|
20230801,100100,63092660,7280,7280,7280,7280,35
|
|
20230801,100000,62837860,7280,7280,7280,7280,10
|
|
20230801,095900,62765060,7280,7280,7280,7280,0
|
|
20230801,095800,62765060,7280,7280,7280,7280,0
|
|
20230801,095700,62765060,7280,7280,7280,7280,10
|
|
20230801,095600,62692260,7290,7290,7290,7290,0
|
|
20230801,095500,62692260,7290,7290,7290,7290,0
|
|
20230801,095400,62692260,7290,7290,7290,7290,0
|
|
20230801,095300,62692260,7290,7290,7290,7290,0
|
|
20230801,095200,62692260,7290,7290,7290,7290,30
|
|
20230801,095100,62473560,7290,7290,7290,7290,0
|
|
20230801,095000,62473560,7290,7290,7290,7290,100
|
|
20230801,094900,61744560,7290,7290,7290,7290,0
|
|
20230801,094800,61744560,7290,7290,7290,7290,1
|
|
20230801,094700,61737270,7280,7290,7290,7280,2
|
|
20230801,094600,61722700,7290,7290,7290,7290,9
|
|
20230801,094500,61657090,7270,7270,7270,7270,0
|
|
20230801,094400,61657090,7270,7270,7270,7270,0
|
|
20230801,094300,61657090,7270,7280,7280,7270,130
|
|
20230801,094200,60711480,7300,7300,7300,7300,0
|
|
20230801,094100,60711480,7300,7300,7300,7300,0
|
|
20230801,094000,60711480,7300,7300,7300,7300,0
|
|
20230801,093900,60711480,7300,7300,7300,7300,0
|
|
20230801,093800,60711480,7300,7300,7300,7300,0
|
|
20230801,093700,60711480,7300,7280,7300,7280,1041
|
|
20230801,093600,53114710,7280,7280,7280,7280,0
|
|
20230801,093500,53114710,7280,7280,7280,7280,1
|
|
20230801,093400,53107430,7290,7290,7290,7290,0
|
|
20230801,093300,53107430,7290,7290,7290,7290,0
|
|
20230801,093200,53107430,7290,7290,7290,7290,30
|
|
20230801,093100,52888730,7290,7300,7300,7290,43
|
|
20230801,093000,52575250,7290,7290,7290,7290,228
|
|
20230801,092900,50913130,7270,7270,7270,7270,340
|
|
20230801,092800,48441330,7270,7290,7290,7270,27
|
|
20230801,092700,48244660,7290,7290,7290,7290,50
|
|
20230801,092600,47880160,7290,7290,7290,7290,149
|
|
20230801,092500,46793950,7300,7290,7310,7280,1063
|
|
20230801,092400,39039280,7280,7270,7280,7270,273
|
|
20230801,092300,37052340,7270,7250,7270,7250,300
|
|
20230801,092200,34877020,7250,7270,7270,7250,11
|
|
20230801,092100,34797250,7270,7270,7270,7270,103
|
|
20230801,092000,34048440,7270,7270,7270,7270,50
|
|
20230801,091900,33684940,7280,7280,7280,7270,190
|
|
20230801,091800,32302990,7280,7280,7280,7280,0
|
|
20230801,091700,32302990,7280,7240,7280,7240,1406
|
|
20230801,091600,22096650,7240,7240,7240,7240,4
|
|
20230801,091500,22067690,7240,7210,7240,7210,90
|
|
20230801,091400,21417650,7240,7240,7240,7240,9
|
|
20230801,091300,21352490,7220,7220,7220,7220,0
|
|
20230801,091200,21352490,7220,7220,7220,7220,411
|
|
20230801,091100,18385070,7220,7220,7220,7220,0
|
|
20230801,091000,18385070,7220,7220,7220,7220,0
|
|
20230801,090900,18385070,7220,7220,7220,7220,5
|
|
20230801,090800,18348970,7220,7220,7220,7220,0
|
|
20230801,090700,18348970,7220,7220,7220,7220,100
|
|
20230801,090600,17626970,7220,7220,7280,7220,631
|
|
20230801,090500,13044940,7220,7220,7220,7220,10
|
|
20230801,090400,12972740,7220,7220,7220,7220,0
|
|
20230801,090300,12972740,7220,7210,7240,7210,234
|
|
20230801,090200,11284880,7210,7210,7210,7200,203
|
|
20230801,090100,9821750,7210,7180,7210,7180,1260
|
|
20230801,090000,745680,7170,7170,7170,7170,104
|