647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194400,113940020,7260,7260,7260,7260,372
|
|
20230801,194300,113940020,7260,7260,7260,7260,0
|
|
20230801,194200,113940020,7260,7260,7260,7260,0
|
|
20230801,194100,113940020,7260,7260,7260,7260,0
|
|
20230801,194000,113940020,7260,7260,7260,7260,0
|
|
20230801,193900,113940020,7260,7260,7260,7260,0
|
|
20230801,193800,113940020,7260,7260,7260,7260,0
|
|
20230801,193700,113940020,7260,7260,7260,7260,0
|
|
20230801,193600,113940020,7260,7260,7260,7260,0
|
|
20230801,193500,113940020,7260,7260,7260,7260,0
|
|
20230801,193400,113940020,7260,7260,7260,7260,0
|
|
20230801,193300,113940020,7260,7260,7260,7260,0
|
|
20230801,193200,113940020,7260,7260,7260,7260,0
|
|
20230801,193100,113940020,7260,7260,7260,7260,0
|
|
20230801,193000,113940020,7260,7260,7260,7260,0
|
|
20230801,192900,113940020,7260,7260,7260,7260,0
|
|
20230801,192800,113940020,7260,7260,7260,7260,0
|
|
20230801,192700,113940020,7260,7260,7260,7260,0
|
|
20230801,192600,113940020,7260,7260,7260,7260,0
|
|
20230801,192500,113940020,7260,7260,7260,7260,0
|
|
20230801,192400,113940020,7260,7260,7260,7260,0
|
|
20230801,192300,113940020,7260,7260,7260,7260,0
|
|
20230801,192200,113940020,7260,7260,7260,7260,0
|
|
20230801,192100,113940020,7260,7260,7260,7260,0
|
|
20230801,192000,113940020,7260,7260,7260,7260,0
|
|
20230801,191900,113940020,7260,7260,7260,7260,0
|
|
20230801,191800,113940020,7260,7260,7260,7260,0
|
|
20230801,191700,113940020,7260,7260,7260,7260,0
|
|
20230801,191600,113940020,7260,7260,7260,7260,0
|
|
20230801,191500,113940020,7260,7260,7260,7260,0
|
|
20230801,191400,113940020,7260,7260,7260,7260,372
|
|
20230801,191300,113940020,7260,7260,7260,7260,0
|
|
20230801,191200,113940020,7260,7260,7260,7260,0
|
|
20230801,191100,113940020,7260,7260,7260,7260,0
|
|
20230801,191000,113940020,7260,7260,7260,7260,0
|
|
20230801,190900,113940020,7260,7260,7260,7260,0
|
|
20230801,190800,113940020,7260,7260,7260,7260,0
|
|
20230801,190700,113940020,7260,7260,7260,7260,0
|
|
20230801,190600,113940020,7260,7260,7260,7260,0
|
|
20230801,190500,113940020,7260,7260,7260,7260,0
|
|
20230801,190400,113940020,7260,7260,7260,7260,0
|
|
20230801,190300,113940020,7260,7260,7260,7260,0
|
|
20230801,190200,113940020,7260,7260,7260,7260,0
|
|
20230801,190100,113940020,7260,7260,7260,7260,0
|
|
20230801,190000,113940020,7260,7260,7260,7260,0
|
|
20230801,185900,113940020,7260,7260,7260,7260,0
|
|
20230801,185800,113940020,7260,7260,7260,7260,0
|
|
20230801,185700,113940020,7260,7260,7260,7260,0
|
|
20230801,185600,113940020,7260,7260,7260,7260,0
|
|
20230801,185500,113940020,7260,7260,7260,7260,0
|
|
20230801,185400,113940020,7260,7260,7260,7260,0
|
|
20230801,185300,113940020,7260,7260,7260,7260,0
|
|
20230801,185200,113940020,7260,7260,7260,7260,0
|
|
20230801,185100,113940020,7260,7260,7260,7260,0
|
|
20230801,185000,113940020,7260,7260,7260,7260,0
|
|
20230801,184900,113940020,7260,7260,7260,7260,0
|
|
20230801,184800,113940020,7260,7260,7260,7260,0
|
|
20230801,184700,113940020,7260,7260,7260,7260,0
|
|
20230801,184600,113940020,7260,7260,7260,7260,0
|
|
20230801,184500,113940020,7260,7260,7260,7260,0
|
|
20230801,184400,113940020,7260,7260,7260,7260,372
|
|
20230801,184300,113940020,7260,7260,7260,7260,0
|
|
20230801,184200,113940020,7260,7260,7260,7260,0
|
|
20230801,184100,113940020,7260,7260,7260,7260,0
|
|
20230801,184000,113940020,7260,7260,7260,7260,0
|
|
20230801,183900,113940020,7260,7260,7260,7260,0
|
|
20230801,183800,113940020,7260,7260,7260,7260,0
|
|
20230801,183700,113940020,7260,7260,7260,7260,0
|
|
20230801,183600,113940020,7260,7260,7260,7260,0
|
|
20230801,183500,113940020,7260,7260,7260,7260,0
|
|
20230801,183400,113940020,7260,7260,7260,7260,0
|
|
20230801,183300,113940020,7260,7260,7260,7260,0
|
|
20230801,183200,113940020,7260,7260,7260,7260,0
|
|
20230801,183100,113940020,7260,7260,7260,7260,0
|
|
20230801,183000,113940020,7260,7260,7260,7260,0
|
|
20230801,182900,113940020,7260,7260,7260,7260,0
|
|
20230801,182800,113940020,7260,7260,7260,7260,0
|
|
20230801,182700,113940020,7260,7260,7260,7260,0
|
|
20230801,182600,113940020,7260,7260,7260,7260,0
|
|
20230801,182500,113940020,7260,7260,7260,7260,0
|
|
20230801,182400,113940020,7260,7260,7260,7260,0
|
|
20230801,182300,113940020,7260,7260,7260,7260,0
|
|
20230801,182200,113940020,7260,7260,7260,7260,0
|
|
20230801,182100,113940020,7260,7260,7260,7260,0
|
|
20230801,182000,113940020,7260,7260,7260,7260,0
|
|
20230801,181900,113940020,7260,7260,7260,7260,0
|
|
20230801,181800,113940020,7260,7260,7260,7260,0
|
|
20230801,181700,113940020,7260,7260,7260,7260,0
|
|
20230801,181600,113940020,7260,7260,7260,7260,0
|
|
20230801,181500,113940020,7260,7260,7260,7260,0
|
|
20230801,181400,113940020,7260,7260,7260,7260,372
|
|
20230801,181300,113940020,7260,7260,7260,7260,0
|
|
20230801,181200,113940020,7260,7260,7260,7260,0
|
|
20230801,181100,113940020,7260,7260,7260,7260,0
|
|
20230801,181000,113940020,7260,7260,7260,7260,0
|
|
20230801,180900,113940020,7260,7260,7260,7260,0
|
|
20230801,180800,113940020,7260,7260,7260,7260,0
|
|
20230801,180700,113940020,7260,7260,7260,7260,0
|
|
20230801,180600,113940020,7260,7260,7260,7260,0
|
|
20230801,180500,113940020,7260,7260,7260,7260,0
|
|
20230801,180400,113940020,7260,7260,7260,7260,0
|
|
20230801,180300,113940020,7260,7260,7260,7260,0
|
|
20230801,180200,113940020,7260,7260,7260,7260,0
|
|
20230801,180100,113940020,7260,7260,7260,7260,0
|
|
20230801,180000,113940020,7260,7260,7260,7260,0
|
|
20230801,175900,113940020,7260,7260,7260,7260,0
|
|
20230801,175800,113940020,7260,7260,7260,7260,0
|
|
20230801,175700,113940020,7260,7260,7260,7260,0
|
|
20230801,175600,113940020,7260,7260,7260,7260,0
|
|
20230801,175500,113940020,7260,7260,7260,7260,0
|
|
20230801,175400,113940020,7260,7260,7260,7260,0
|
|
20230801,175300,113940020,7260,7260,7260,7260,0
|
|
20230801,175200,113940020,7260,7260,7260,7260,0
|
|
20230801,175100,113940020,7260,7260,7260,7260,0
|
|
20230801,175000,113940020,7260,7260,7260,7260,0
|
|
20230801,174900,113940020,7260,7260,7260,7260,0
|
|
20230801,174800,113940020,7260,7260,7260,7260,0
|
|
20230801,174700,113940020,7260,7260,7260,7260,0
|
|
20230801,174600,113940020,7260,7260,7260,7260,0
|
|
20230801,174500,113940020,7260,7260,7260,7260,0
|
|
20230801,174400,113940020,7260,7260,7260,7260,372
|
|
20230801,174300,113940020,7260,7260,7260,7260,0
|
|
20230801,174200,113940020,7260,7260,7260,7260,0
|
|
20230801,174100,113940020,7260,7260,7260,7260,0
|
|
20230801,174000,113940020,7260,7260,7260,7260,0
|
|
20230801,173900,113940020,7260,7260,7260,7260,0
|
|
20230801,173800,113940020,7260,7260,7260,7260,0
|
|
20230801,173700,113940020,7260,7260,7260,7260,0
|
|
20230801,173600,113940020,7260,7260,7260,7260,0
|
|
20230801,173500,113940020,7260,7260,7260,7260,0
|
|
20230801,173400,113940020,7260,7260,7260,7260,0
|
|
20230801,173300,113940020,7260,7260,7260,7260,0
|
|
20230801,173200,113940020,7260,7260,7260,7260,0
|
|
20230801,173100,113940020,7260,7260,7260,7260,0
|
|
20230801,173000,113940020,7260,7260,7260,7260,0
|
|
20230801,172900,113940020,7260,7260,7260,7260,0
|
|
20230801,172800,113940020,7260,7260,7260,7260,0
|
|
20230801,172700,113940020,7260,7260,7260,7260,0
|
|
20230801,172600,113940020,7260,7260,7260,7260,0
|
|
20230801,172500,113940020,7260,7260,7260,7260,0
|
|
20230801,172400,113940020,7260,7260,7260,7260,0
|
|
20230801,172300,113940020,7260,7260,7260,7260,0
|
|
20230801,172200,113940020,7260,7260,7260,7260,0
|
|
20230801,172100,113940020,7260,7260,7260,7260,0
|
|
20230801,172000,113940020,7260,7260,7260,7260,0
|
|
20230801,171900,113940020,7260,7260,7260,7260,0
|
|
20230801,171800,113940020,7260,7260,7260,7260,0
|
|
20230801,171700,113940020,7260,7260,7260,7260,0
|
|
20230801,171600,113940020,7260,7260,7260,7260,0
|
|
20230801,171500,113940020,7260,7260,7260,7260,0
|
|
20230801,171400,113940020,7260,7260,7260,7260,372
|
|
20230801,171300,113940020,7260,7260,7260,7260,0
|
|
20230801,171200,113940020,7260,7260,7260,7260,0
|
|
20230801,171100,113940020,7260,7260,7260,7260,0
|
|
20230801,171000,113940020,7260,7260,7260,7260,0
|
|
20230801,170900,113940020,7260,7260,7260,7260,0
|
|
20230801,170800,113940020,7260,7260,7260,7260,0
|
|
20230801,170700,113940020,7260,7260,7260,7260,0
|
|
20230801,170600,113940020,7260,7260,7260,7260,0
|
|
20230801,170500,113940020,7260,7260,7260,7260,0
|
|
20230801,170400,113940020,7260,7260,7260,7260,0
|
|
20230801,170300,113940020,7260,7260,7260,7260,0
|
|
20230801,170200,113940020,7260,7260,7260,7260,0
|
|
20230801,170100,113940020,7260,7260,7260,7260,0
|
|
20230801,170000,113940020,7260,7260,7260,7260,0
|
|
20230801,165900,113940020,7260,7260,7260,7260,0
|
|
20230801,165800,113940020,7260,7260,7260,7260,0
|
|
20230801,165700,113940020,7260,7260,7260,7260,0
|
|
20230801,165600,113940020,7260,7260,7260,7260,0
|
|
20230801,165500,113940020,7260,7260,7260,7260,0
|
|
20230801,165400,113940020,7260,7260,7260,7260,0
|
|
20230801,165300,113940020,7260,7260,7260,7260,0
|
|
20230801,165200,113940020,7260,7260,7260,7260,0
|
|
20230801,165100,113940020,7260,7260,7260,7260,0
|
|
20230801,165000,113940020,7260,7260,7260,7260,0
|
|
20230801,164900,113940020,7260,7260,7260,7260,0
|
|
20230801,164800,113940020,7260,7260,7260,7260,0
|
|
20230801,164700,113940020,7260,7260,7260,7260,0
|
|
20230801,164600,113940020,7260,7260,7260,7260,0
|
|
20230801,164500,113940020,7260,7260,7260,7260,0
|
|
20230801,164400,113940020,7260,7260,7260,7260,372
|
|
20230801,164300,113940020,7260,7260,7260,7260,0
|
|
20230801,164200,113940020,7260,7260,7260,7260,0
|
|
20230801,164100,113940020,7260,7260,7260,7260,0
|
|
20230801,164000,113940020,7260,7260,7260,7260,0
|
|
20230801,163900,113940020,7260,7260,7260,7260,0
|
|
20230801,163800,113940020,7260,7260,7260,7260,0
|
|
20230801,163700,113940020,7260,7260,7260,7260,0
|
|
20230801,163600,113940020,7260,7260,7260,7260,0
|
|
20230801,163500,113940020,7260,7260,7260,7260,0
|
|
20230801,163400,113940020,7260,7260,7260,7260,0
|
|
20230801,163300,113940020,7260,7260,7260,7260,0
|
|
20230801,163200,113940020,7260,7260,7260,7260,0
|
|
20230801,163100,113940020,7260,7260,7260,7260,0
|
|
20230801,163000,113940020,7260,7260,7260,7260,0
|
|
20230801,162900,113940020,7260,7260,7260,7260,0
|
|
20230801,162800,113940020,7260,7260,7260,7260,0
|
|
20230801,162700,113940020,7260,7260,7260,7260,0
|
|
20230801,162600,113940020,7260,7260,7260,7260,0
|
|
20230801,162500,113940020,7260,7260,7260,7260,0
|
|
20230801,162400,113940020,7260,7260,7260,7260,0
|
|
20230801,162300,113940020,7260,7260,7260,7260,0
|
|
20230801,162200,113940020,7260,7260,7260,7260,0
|
|
20230801,162100,113940020,7260,7260,7260,7260,0
|
|
20230801,162000,113940020,7260,7260,7260,7260,0
|
|
20230801,161900,113940020,7260,7260,7260,7260,0
|
|
20230801,161800,113940020,7260,7260,7260,7260,0
|
|
20230801,161700,113940020,7260,7260,7260,7260,0
|
|
20230801,161600,113940020,7260,7260,7260,7260,0
|
|
20230801,161500,113940020,7260,7260,7260,7260,0
|
|
20230801,161400,113940020,7260,7260,7260,7260,372
|
|
20230801,161300,113940020,7260,7260,7260,7260,0
|
|
20230801,161200,113940020,7260,7260,7260,7260,0
|
|
20230801,161100,113940020,7260,7260,7260,7260,0
|
|
20230801,161000,113940020,7260,7260,7260,7260,0
|
|
20230801,160900,113940020,7260,7260,7260,7260,0
|
|
20230801,160800,113940020,7260,7260,7260,7260,0
|
|
20230801,160700,113940020,7260,7260,7260,7260,0
|
|
20230801,160600,113940020,7260,7260,7260,7260,0
|
|
20230801,160500,113940020,7260,7260,7260,7260,0
|
|
20230801,160400,113940020,7260,7260,7260,7260,0
|
|
20230801,160300,113940020,7260,7260,7260,7260,0
|
|
20230801,160200,113940020,7260,7260,7260,7260,0
|
|
20230801,160100,113940020,7260,7260,7260,7260,0
|
|
20230801,160000,113940020,7260,7260,7260,7260,0
|
|
20230801,155900,113940020,7260,7260,7260,7260,0
|
|
20230801,155800,113940020,7260,7260,7260,7260,0
|
|
20230801,155700,113940020,7260,7260,7260,7260,0
|
|
20230801,155600,113940020,7260,7260,7260,7260,0
|
|
20230801,155500,113940020,7260,7260,7260,7260,0
|
|
20230801,155400,113940020,7260,7260,7260,7260,0
|
|
20230801,155300,113940020,7260,7260,7260,7260,0
|
|
20230801,155200,113940020,7260,7260,7260,7260,0
|
|
20230801,155100,113940020,7260,7260,7260,7260,0
|
|
20230801,155000,113940020,7260,7260,7260,7260,0
|
|
20230801,154900,113940020,7260,7260,7260,7260,0
|
|
20230801,154800,113940020,7260,7260,7260,7260,0
|
|
20230801,154700,113940020,7260,7260,7260,7260,0
|
|
20230801,154600,113940020,7260,7260,7260,7260,0
|
|
20230801,154500,113940020,7260,7260,7260,7260,0
|
|
20230801,154400,113940020,7260,7260,7260,7260,372
|
|
20230801,154300,113940020,7260,7260,7260,7260,0
|
|
20230801,154200,113940020,7260,7260,7260,7260,0
|
|
20230801,154100,113940020,7260,7260,7260,7260,0
|
|
20230801,154000,113940020,7260,7260,7260,7260,0
|
|
20230801,153900,113940020,7260,7260,7260,7260,0
|
|
20230801,153800,113940020,7260,7260,7260,7260,0
|
|
20230801,153700,113940020,7260,7260,7260,7260,0
|
|
20230801,153600,113940020,7260,7260,7260,7260,0
|
|
20230801,153500,113940020,7260,7260,7260,7260,0
|
|
20230801,153400,113940020,7260,7260,7260,7260,0
|
|
20230801,153300,113940020,7260,7260,7260,7260,0
|
|
20230801,153200,113940020,7260,7260,7260,7260,0
|
|
20230801,153100,113940020,7260,7260,7260,7260,0
|
|
20230801,153000,113940020,7260,7260,7260,7260,372
|
|
20230801,152900,111239300,7260,7260,7260,7260,0
|
|
20230801,152800,111239300,7260,7260,7260,7260,0
|
|
20230801,152700,111239300,7260,7260,7260,7260,0
|
|
20230801,152600,111239300,7260,7260,7260,7260,0
|
|
20230801,152500,111239300,7260,7260,7260,7260,0
|
|
20230801,152400,111239300,7260,7260,7260,7260,0
|
|
20230801,152300,111239300,7260,7260,7260,7260,0
|
|
20230801,152200,111239300,7260,7260,7260,7260,0
|
|
20230801,152100,111239300,7260,7260,7260,7260,0
|
|
20230801,152000,111239300,7260,7260,7260,7260,0
|
|
20230801,151900,111239300,7260,7260,7260,7260,1
|
|
20230801,151800,111232040,7240,7250,7250,7240,2
|
|
20230801,151700,111217550,7210,7210,7210,7210,0
|
|
20230801,151600,111217550,7210,7210,7210,7210,0
|
|
20230801,151500,111217550,7210,7200,7210,7200,171
|
|
20230801,151400,109986340,7250,7250,7250,7250,0
|
|
20230801,151300,109986340,7250,7250,7250,7250,0
|
|
20230801,151200,109986340,7250,7250,7250,7250,0
|
|
20230801,151100,109986340,7250,7250,7250,7250,0
|
|
20230801,151000,109986340,7250,7250,7250,7250,0
|
|
20230801,150900,109986340,7250,7260,7260,7250,2
|
|
20230801,150800,109971830,7240,7240,7240,7240,1
|
|
20230801,150700,109964590,7190,7220,7220,7190,1441
|
|
20230801,150600,99575980,7220,7220,7220,7220,0
|
|
20230801,150500,99575980,7220,7220,7220,7220,0
|
|
20230801,150400,99575980,7220,7220,7220,7220,0
|
|
20230801,150300,99575980,7220,7220,7220,7220,0
|
|
20230801,150200,99575980,7220,7220,7220,7220,23
|
|
20230801,150100,99409920,7250,7250,7250,7250,0
|
|
20230801,150000,99409920,7250,7250,7250,7250,0
|
|
20230801,145900,99409920,7250,7250,7250,7250,0
|
|
20230801,145800,99409920,7250,7250,7250,7250,0
|
|
20230801,145700,99409920,7250,7250,7250,7250,0
|
|
20230801,145600,99409920,7250,7250,7250,7250,1
|
|
20230801,145500,99402670,7220,7220,7220,7220,0
|
|
20230801,145400,99402670,7220,7220,7220,7220,0
|
|
20230801,145300,99402670,7220,7220,7220,7220,77
|
|
20230801,145200,98846730,7230,7250,7250,7230,83
|
|
20230801,145100,98245820,7250,7250,7250,7250,59
|
|
20230801,145000,97818070,7250,7210,7250,7210,3
|
|
20230801,144900,97796390,7210,7210,7210,7210,100
|
|
20230801,144800,97075390,7210,7210,7210,7210,0
|
|
20230801,144700,97075390,7210,7210,7210,7210,0
|
|
20230801,144600,97075390,7210,7210,7210,7210,0
|
|
20230801,144500,97075390,7210,7210,7210,7210,0
|
|
20230801,144400,97075390,7210,7210,7210,7210,50
|
|
20230801,144300,96714890,7200,7200,7200,7200,0
|
|
20230801,144200,96714890,7200,7200,7200,7200,0
|
|
20230801,144100,96714890,7200,7200,7200,7200,500
|
|
20230801,144000,93114890,7200,7200,7200,7200,0
|
|
20230801,143900,93114890,7200,7200,7200,7200,0
|
|
20230801,143800,93114890,7200,7200,7200,7200,302
|
|
20230801,143700,90940490,7210,7210,7210,7210,0
|
|
20230801,143600,90940490,7210,7210,7210,7210,2
|
|
20230801,143500,90926070,7210,7210,7210,7210,0
|
|
20230801,143400,90926070,7210,7210,7210,7210,0
|
|
20230801,143300,90926070,7210,7210,7210,7210,14
|
|
20230801,143200,90825130,7210,7210,7210,7210,0
|
|
20230801,143100,90825130,7210,7210,7210,7210,0
|
|
20230801,143000,90825130,7210,7210,7210,7210,0
|
|
20230801,142900,90825130,7210,7210,7210,7210,0
|
|
20230801,142800,90825130,7210,7210,7210,7210,201
|
|
20230801,142700,89375920,7190,7190,7190,7190,0
|
|
20230801,142600,89375920,7190,7190,7190,7190,0
|
|
20230801,142500,89375920,7190,7190,7190,7190,0
|
|
20230801,142400,89375920,7190,7190,7190,7190,0
|
|
20230801,142300,89375920,7190,7190,7190,7190,0
|
|
20230801,142200,89375920,7190,7190,7190,7190,0
|
|
20230801,142100,89375920,7190,7190,7190,7190,0
|
|
20230801,142000,89375920,7190,7190,7190,7190,0
|
|
20230801,141900,89375920,7190,7190,7190,7190,0
|
|
20230801,141800,89375920,7190,7190,7190,7190,0
|
|
20230801,141700,89375920,7190,7190,7190,7190,0
|
|
20230801,141600,89375920,7190,7190,7190,7190,0
|
|
20230801,141500,89375920,7190,7190,7190,7190,0
|
|
20230801,141400,89375920,7190,7190,7190,7190,0
|
|
20230801,141300,89375920,7190,7190,7190,7190,0
|
|
20230801,141200,89375920,7190,7190,7190,7190,0
|
|
20230801,141100,89375920,7190,7190,7190,7190,0
|
|
20230801,141000,89375920,7190,7200,7200,7190,140
|
|
20230801,140900,88369270,7200,7200,7200,7200,0
|
|
20230801,140800,88369270,7200,7200,7200,7200,0
|
|
20230801,140700,88369270,7200,7200,7200,7200,0
|
|
20230801,140600,88369270,7200,7200,7200,7200,0
|
|
20230801,140500,88369270,7200,7200,7200,7200,0
|
|
20230801,140400,88369270,7200,7200,7200,7200,0
|
|
20230801,140300,88369270,7200,7200,7200,7200,5
|
|
20230801,140200,88333270,7200,7200,7200,7200,5
|
|
20230801,140100,88297270,7190,7190,7190,7190,0
|
|
20230801,140000,88297270,7190,7190,7190,7190,0
|
|
20230801,135900,88297270,7190,7190,7190,7190,0
|
|
20230801,135800,88297270,7190,7190,7190,7190,0
|
|
20230801,135700,88297270,7190,7190,7190,7190,0
|
|
20230801,135600,88297270,7190,7190,7190,7190,0
|
|
20230801,135500,88297270,7190,7190,7190,7190,0
|
|
20230801,135400,88297270,7190,7190,7190,7190,0
|
|
20230801,135300,88297270,7190,7190,7190,7190,0
|
|
20230801,135200,88297270,7190,7190,7190,7190,0
|
|
20230801,135100,88297270,7190,7190,7190,7190,0
|
|
20230801,135000,88297270,7190,7190,7190,7190,0
|
|
20230801,134900,88297270,7190,7190,7190,7190,0
|
|
20230801,134800,88297270,7190,7190,7190,7190,0
|
|
20230801,134700,88297270,7190,7190,7190,7190,0
|
|
20230801,134600,88297270,7190,7190,7190,7190,0
|
|
20230801,134500,88297270,7190,7190,7190,7190,2
|
|
20230801,134400,88282890,7190,7190,7190,7190,0
|
|
20230801,134300,88282890,7190,7190,7190,7190,0
|
|
20230801,134200,88282890,7190,7190,7190,7190,2
|
|
20230801,134100,88268510,7210,7210,7210,7210,0
|
|
20230801,134000,88268510,7210,7210,7210,7210,100
|
|
20230801,133900,87547510,7210,7210,7210,7210,113
|
|
20230801,133800,86732780,7200,7200,7200,7200,2
|
|
20230801,133700,86718380,7180,7180,7180,7180,0
|
|
20230801,133600,86718380,7180,7180,7180,7180,0
|
|
20230801,133500,86718380,7180,7180,7180,7180,0
|
|
20230801,133400,86718380,7180,7180,7180,7180,0
|
|
20230801,133300,86718380,7180,7180,7180,7180,0
|
|
20230801,133200,86718380,7180,7180,7180,7180,0
|
|
20230801,133100,86718380,7180,7180,7180,7180,0
|
|
20230801,133000,86718380,7180,7180,7180,7180,10
|
|
20230801,132900,86646580,7190,7190,7190,7190,0
|
|
20230801,132800,86646580,7190,7190,7190,7190,0
|
|
20230801,132700,86646580,7190,7190,7190,7190,1
|
|
20230801,132600,86639390,7190,7200,7200,7190,629
|
|
20230801,132500,82110720,7210,7210,7210,7210,0
|
|
20230801,132400,82110720,7210,7210,7210,7210,2
|
|
20230801,132300,82096300,7210,7210,7210,7210,114
|
|
20230801,132200,81274360,7220,7220,7220,7220,0
|
|
20230801,132100,81274360,7220,7220,7220,7220,214
|
|
20230801,132000,79729280,7240,7240,7240,7240,0
|
|
20230801,131900,79729280,7240,7240,7240,7240,0
|
|
20230801,131800,79729280,7240,7230,7240,7230,41
|
|
20230801,131700,79432590,7230,7230,7230,7230,100
|
|
20230801,131600,78709590,7230,7230,7230,7230,0
|
|
20230801,131500,78709590,7230,7230,7230,7230,15
|
|
20230801,131400,78601140,7230,7230,7230,7230,0
|
|
20230801,131300,78601140,7230,7230,7230,7230,0
|
|
20230801,131200,78601140,7230,7230,7230,7230,0
|
|
20230801,131100,78601140,7230,7230,7230,7230,2
|
|
20230801,131000,78586680,7230,7230,7230,7230,0
|
|
20230801,130900,78586680,7230,7230,7230,7230,0
|
|
20230801,130800,78586680,7230,7230,7230,7230,0
|
|
20230801,130700,78586680,7230,7230,7230,7230,150
|
|
20230801,130600,77502180,7240,7240,7240,7240,0
|
|
20230801,130500,77502180,7240,7240,7240,7240,0
|
|
20230801,130400,77502180,7240,7240,7240,7240,6
|
|
20230801,130300,77458740,7240,7240,7240,7240,0
|
|
20230801,130200,77458740,7240,7240,7240,7240,0
|
|
20230801,130100,77458740,7240,7240,7240,7240,0
|
|
20230801,130000,77458740,7240,7240,7240,7240,0
|
|
20230801,125900,77458740,7240,7240,7240,7240,0
|
|
20230801,125800,77458740,7240,7240,7240,7240,51
|
|
20230801,125700,77089500,7250,7250,7250,7250,3
|
|
20230801,125600,77067750,7250,7250,7250,7250,3
|
|
20230801,125500,77046000,7250,7250,7250,7250,4
|
|
20230801,125400,77017000,7250,7250,7260,7250,158
|
|
20230801,125300,75871490,7250,7250,7250,7250,0
|
|
20230801,125200,75871490,7250,7250,7250,7250,0
|
|
20230801,125100,75871490,7250,7250,7250,7250,1
|
|
20230801,125000,75864240,7260,7260,7260,7260,0
|
|
20230801,124900,75864240,7260,7260,7260,7260,0
|
|
20230801,124800,75864240,7260,7260,7260,7260,0
|
|
20230801,124700,75864240,7260,7260,7260,7260,0
|
|
20230801,124600,75864240,7260,7260,7260,7260,0
|
|
20230801,124500,75864240,7260,7260,7260,7260,0
|
|
20230801,124400,75864240,7260,7260,7260,7260,3
|
|
20230801,124300,75842460,7260,7260,7260,7260,2
|
|
20230801,124200,75827940,7260,7260,7260,7260,2
|
|
20230801,124100,75813420,7260,7260,7270,7260,102
|
|
20230801,124000,75071900,7270,7270,7270,7270,4
|
|
20230801,123900,75042820,7270,7270,7270,7270,5
|
|
20230801,123800,75006470,7270,7270,7270,7270,7
|
|
20230801,123700,74955580,7250,7250,7250,7250,0
|
|
20230801,123600,74955580,7250,7250,7250,7250,0
|
|
20230801,123500,74955580,7250,7250,7250,7250,0
|
|
20230801,123400,74955580,7250,7250,7250,7250,0
|
|
20230801,123300,74955580,7250,7250,7250,7250,0
|
|
20230801,123200,74955580,7250,7250,7250,7250,0
|
|
20230801,123100,74955580,7250,7250,7250,7250,0
|
|
20230801,123000,74955580,7250,7250,7250,7250,0
|
|
20230801,122900,74955580,7250,7250,7250,7250,0
|
|
20230801,122800,74955580,7250,7250,7250,7250,28
|
|
20230801,122700,74752580,7250,7250,7250,7250,0
|
|
20230801,122600,74752580,7250,7250,7250,7250,0
|
|
20230801,122500,74752580,7250,7250,7250,7250,0
|
|
20230801,122400,74752580,7250,7250,7250,7250,0
|
|
20230801,122300,74752580,7250,7250,7250,7250,0
|
|
20230801,122200,74752580,7250,7250,7250,7250,0
|
|
20230801,122100,74752580,7250,7250,7250,7250,0
|
|
20230801,122000,74752580,7250,7250,7250,7250,0
|
|
20230801,121900,74752580,7250,7250,7250,7250,13
|
|
20230801,121800,74658330,7250,7250,7250,7250,0
|
|
20230801,121700,74658330,7250,7250,7250,7250,0
|
|
20230801,121600,74658330,7250,7250,7250,7250,0
|
|
20230801,121500,74658330,7250,7250,7250,7250,0
|
|
20230801,121400,74658330,7250,7250,7250,7250,0
|
|
20230801,121300,74658330,7250,7250,7250,7250,0
|
|
20230801,121200,74658330,7250,7250,7250,7250,0
|
|
20230801,121100,74658330,7250,7250,7250,7250,0
|
|
20230801,121000,74658330,7250,7250,7250,7250,0
|
|
20230801,120900,74658330,7250,7250,7250,7250,0
|
|
20230801,120800,74658330,7250,7250,7250,7250,0
|
|
20230801,120700,74658330,7250,7250,7250,7250,0
|
|
20230801,120600,74658330,7250,7250,7250,7250,0
|
|
20230801,120500,74658330,7250,7250,7250,7250,0
|
|
20230801,120400,74658330,7250,7250,7250,7250,10
|
|
20230801,120300,74585830,7270,7270,7270,7270,0
|
|
20230801,120200,74585830,7270,7270,7270,7270,0
|
|
20230801,120100,74585830,7270,7270,7270,7270,0
|
|
20230801,120000,74585830,7270,7270,7270,7270,1
|
|
20230801,115900,74578560,7250,7250,7250,7250,0
|
|
20230801,115800,74578560,7250,7250,7250,7250,0
|
|
20230801,115700,74578560,7250,7250,7250,7250,0
|
|
20230801,115600,74578560,7250,7250,7250,7250,0
|
|
20230801,115500,74578560,7250,7250,7250,7250,0
|
|
20230801,115400,74578560,7250,7250,7250,7250,0
|
|
20230801,115300,74578560,7250,7250,7250,7250,0
|
|
20230801,115200,74578560,7250,7250,7250,7250,0
|
|
20230801,115100,74578560,7250,7250,7250,7250,1
|
|
20230801,115000,74571310,7260,7260,7260,7260,0
|
|
20230801,114900,74571310,7260,7260,7260,7260,0
|
|
20230801,114800,74571310,7260,7260,7260,7260,0
|
|
20230801,114700,74571310,7260,7270,7270,7260,300
|
|
20230801,114600,72392300,7270,7270,7270,7270,0
|
|
20230801,114500,72392300,7270,7280,7300,7270,4
|
|
20230801,114400,72363160,7270,7270,7270,7270,0
|
|
20230801,114300,72363160,7270,7270,7270,7270,0
|
|
20230801,114200,72363160,7270,7270,7270,7270,359
|
|
20230801,114100,69753230,7270,7270,7270,7270,0
|
|
20230801,114000,69753230,7270,7270,7270,7270,0
|
|
20230801,113900,69753230,7270,7270,7270,7270,0
|
|
20230801,113800,69753230,7270,7270,7270,7270,0
|
|
20230801,113700,69753230,7270,7270,7270,7270,0
|
|
20230801,113600,69753230,7270,7270,7270,7270,0
|
|
20230801,113500,69753230,7270,7270,7270,7270,2
|
|
20230801,113400,69738690,7240,7240,7240,7240,0
|
|
20230801,113300,69738690,7240,7240,7240,7240,0
|
|
20230801,113200,69738690,7240,7240,7240,7240,1
|
|
20230801,113100,69731450,7260,7260,7260,7260,0
|
|
20230801,113000,69731450,7260,7260,7260,7260,1
|
|
20230801,112900,69724190,7260,7250,7260,7250,60
|
|
20230801,112800,69288860,7250,7250,7250,7250,0
|
|
20230801,112700,69288860,7250,7250,7250,7250,0
|
|
20230801,112600,69288860,7250,7250,7250,7250,0
|
|
20230801,112500,69288860,7250,7250,7250,7250,0
|
|
20230801,112400,69288860,7250,7250,7250,7250,0
|
|
20230801,112300,69288860,7250,7250,7250,7250,100
|
|
20230801,112200,68563860,7250,7250,7250,7250,0
|
|
20230801,112100,68563860,7250,7250,7250,7250,0
|
|
20230801,112000,68563860,7250,7250,7250,7250,0
|
|
20230801,111900,68563860,7250,7250,7250,7250,0
|
|
20230801,111800,68563860,7250,7250,7250,7250,0
|
|
20230801,111700,68563860,7250,7250,7250,7250,0
|
|
20230801,111600,68563860,7250,7250,7250,7250,0
|
|
20230801,111500,68563860,7250,7250,7250,7250,0
|
|
20230801,111400,68563860,7250,7250,7250,7250,0
|
|
20230801,111300,68563860,7250,7250,7250,7250,0
|
|
20230801,111200,68563860,7250,7250,7250,7250,0
|
|
20230801,111100,68563860,7250,7250,7250,7250,2
|
|
20230801,111000,68549360,7260,7260,7260,7260,0
|
|
20230801,110900,68549360,7260,7260,7260,7260,37
|
|
20230801,110800,68280740,7260,7270,7270,7260,52
|
|
20230801,110700,67903200,7280,7280,7280,7280,0
|
|
20230801,110600,67903200,7280,7280,7280,7280,0
|
|
20230801,110500,67903200,7280,7280,7280,7280,0
|
|
20230801,110400,67903200,7280,7280,7280,7280,100
|
|
20230801,110300,67175200,7280,7280,7280,7280,0
|
|
20230801,110200,67175200,7280,7280,7280,7280,4
|
|
20230801,110100,67146080,7280,7280,7280,7280,1
|
|
20230801,110000,67138800,7270,7270,7270,7270,1
|
|
20230801,105900,67131530,7260,7260,7260,7260,0
|
|
20230801,105800,67131530,7260,7260,7260,7260,200
|
|
20230801,105700,65679530,7260,7260,7260,7260,0
|
|
20230801,105600,65679530,7260,7260,7260,7260,0
|
|
20230801,105500,65679530,7260,7260,7260,7260,0
|
|
20230801,105400,65679530,7260,7260,7260,7260,320
|
|
20230801,105300,63356330,7230,7230,7230,7230,0
|
|
20230801,105200,63356330,7230,7230,7230,7230,0
|
|
20230801,105100,63356330,7230,7230,7230,7230,0
|
|
20230801,105000,63356330,7230,7230,7230,7230,0
|
|
20230801,104900,63356330,7230,7230,7230,7230,0
|
|
20230801,104800,63356330,7230,7230,7230,7230,0
|
|
20230801,104700,63356330,7230,7230,7230,7230,0
|
|
20230801,104600,63356330,7230,7230,7230,7230,0
|
|
20230801,104500,63356330,7230,7230,7230,7230,0
|
|
20230801,104400,63356330,7230,7230,7230,7230,0
|
|
20230801,104300,63356330,7230,7240,7240,7230,40
|
|
20230801,104200,63067120,7230,7230,7230,7230,0
|
|
20230801,104100,63067120,7230,7230,7230,7230,0
|
|
20230801,104000,63067120,7230,7230,7230,7230,0
|
|
20230801,103900,63067120,7230,7230,7230,7230,50
|
|
20230801,103800,62705620,7260,7260,7260,7260,239
|
|
20230801,103700,60970480,7260,7260,7260,7260,0
|
|
20230801,103600,60970480,7260,7230,7290,7230,216
|
|
20230801,103500,59402870,7230,7230,7230,7230,0
|
|
20230801,103400,59402870,7230,7220,7230,7220,1641
|
|
20230801,103300,47553570,7220,7220,7220,7220,0
|
|
20230801,103200,47553570,7220,7220,7220,7220,57
|
|
20230801,103100,47142030,7250,7250,7250,7250,0
|
|
20230801,103000,47142030,7250,7250,7250,7250,0
|
|
20230801,102900,47142030,7250,7250,7250,7250,0
|
|
20230801,102800,47142030,7250,7250,7250,7250,1
|
|
20230801,102700,47134780,7250,7250,7250,7250,0
|
|
20230801,102600,47134780,7250,7250,7250,7250,0
|
|
20230801,102500,47134780,7250,7250,7250,7250,0
|
|
20230801,102400,47134780,7250,7250,7250,7250,0
|
|
20230801,102300,47134780,7250,7250,7250,7250,0
|
|
20230801,102200,47134780,7250,7250,7250,7250,1
|
|
20230801,102100,47127530,7220,7220,7220,7220,0
|
|
20230801,102000,47127530,7220,7220,7220,7220,0
|
|
20230801,101900,47127530,7220,7220,7220,7220,0
|
|
20230801,101800,47127530,7220,7220,7220,7220,0
|
|
20230801,101700,47127530,7220,7220,7220,7220,0
|
|
20230801,101600,47127530,7220,7220,7220,7220,1422
|
|
20230801,101500,36860690,7220,7220,7220,7220,0
|
|
20230801,101400,36860690,7220,7220,7220,7220,5
|
|
20230801,101300,36824590,7220,7220,7220,7220,0
|
|
20230801,101200,36824590,7220,7220,7220,7220,0
|
|
20230801,101100,36824590,7220,7220,7220,7220,1
|
|
20230801,101000,36817370,7210,7210,7210,7210,0
|
|
20230801,100900,36817370,7210,7210,7210,7210,0
|
|
20230801,100800,36817370,7210,7210,7210,7210,0
|
|
20230801,100700,36817370,7210,7210,7210,7210,0
|
|
20230801,100600,36817370,7210,7210,7210,7210,0
|
|
20230801,100500,36817370,7210,7210,7210,7210,0
|
|
20230801,100400,36817370,7210,7210,7210,7210,0
|
|
20230801,100300,36817370,7210,7210,7210,7210,0
|
|
20230801,100200,36817370,7210,7210,7210,7210,0
|
|
20230801,100100,36817370,7210,7210,7210,7210,0
|
|
20230801,100000,36817370,7210,7220,7220,7210,312
|
|
20230801,095900,34567830,7220,7220,7220,7220,0
|
|
20230801,095800,34567830,7220,7220,7220,7220,0
|
|
20230801,095700,34567830,7220,7220,7220,7220,0
|
|
20230801,095600,34567830,7220,7220,7220,7220,0
|
|
20230801,095500,34567830,7220,7220,7220,7220,0
|
|
20230801,095400,34567830,7220,7220,7220,7220,0
|
|
20230801,095300,34567830,7220,7220,7220,7220,0
|
|
20230801,095200,34567830,7220,7220,7220,7220,7
|
|
20230801,095100,34517290,7220,7220,7220,7220,0
|
|
20230801,095000,34517290,7220,7220,7220,7220,0
|
|
20230801,094900,34517290,7220,7220,7220,7220,1
|
|
20230801,094800,34510070,7220,7220,7220,7220,700
|
|
20230801,094700,29456070,7220,7220,7220,7220,0
|
|
20230801,094600,29456070,7220,7220,7220,7220,767
|
|
20230801,094500,23918330,7210,7220,7220,7210,12
|
|
20230801,094400,23831700,7220,7220,7220,7220,0
|
|
20230801,094300,23831700,7220,7220,7220,7220,864
|
|
20230801,094200,17593620,7220,7220,7220,7220,0
|
|
20230801,094100,17593620,7220,7220,7220,7220,13
|
|
20230801,094000,17499760,7240,7240,7240,7240,30
|
|
20230801,093900,17282560,7260,7260,7260,7260,0
|
|
20230801,093800,17282560,7260,7260,7260,7260,0
|
|
20230801,093700,17282560,7260,7260,7260,7260,2
|
|
20230801,093600,17268040,7230,7230,7230,7230,0
|
|
20230801,093500,17268040,7230,7230,7230,7230,0
|
|
20230801,093400,17268040,7230,7230,7230,7230,105
|
|
20230801,093300,16508890,7210,7210,7210,7210,0
|
|
20230801,093200,16508890,7210,7210,7210,7210,30
|
|
20230801,093100,16292590,7230,7230,7230,7230,61
|
|
20230801,093000,15851560,7230,7240,7260,7230,8
|
|
20230801,092900,15793610,7300,7270,7300,7270,550
|
|
20230801,092800,11789280,7240,7240,7240,7240,0
|
|
20230801,092700,11789280,7240,7250,7250,7240,2
|
|
20230801,092600,11774790,7270,7270,7270,7270,0
|
|
20230801,092500,11774790,7270,7270,7270,7270,0
|
|
20230801,092400,11774790,7270,7270,7270,7270,101
|
|
20230801,092300,11040520,7230,7230,7230,7230,0
|
|
20230801,092200,11040520,7230,7230,7230,7230,0
|
|
20230801,092100,11040520,7230,7230,7230,7230,0
|
|
20230801,092000,11040520,7230,7230,7230,7230,10
|
|
20230801,091900,10968220,7290,7290,7290,7290,4
|
|
20230801,091800,10939060,7290,7230,7290,7230,79
|
|
20230801,091700,10363210,7210,7210,7210,7210,70
|
|
20230801,091600,9858510,7210,7210,7210,7210,151
|
|
20230801,091500,8769800,7210,7210,7210,7210,6
|
|
20230801,091400,8726540,7210,7210,7210,7210,0
|
|
20230801,091300,8726540,7210,7210,7210,7210,0
|
|
20230801,091200,8726540,7210,7210,7210,7210,1
|
|
20230801,091100,8719330,7210,7210,7210,7210,13
|
|
20230801,091000,8625600,7210,7220,7220,7210,238
|
|
20230801,090900,6909610,7230,7230,7230,7230,0
|
|
20230801,090800,6909610,7230,7230,7230,7230,589
|
|
20230801,090700,2651140,7220,7220,7220,7220,0
|
|
20230801,090600,2651140,7220,7220,7220,7220,150
|
|
20230801,090500,1568140,7220,7220,7220,7220,0
|
|
20230801,090400,1568140,7220,7220,7220,7220,0
|
|
20230801,090300,1568140,7220,7220,7220,7220,1
|
|
20230801,090200,1560920,7200,7200,7200,7200,0
|
|
20230801,090100,1560920,7200,7200,7200,7200,0
|
|
20230801,090000,1560920,7200,7180,7200,7180,217
|