623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192000,109689010,6000,6000,6000,6000,318
|
|
20230810,191900,109689010,6000,6000,6000,6000,0
|
|
20230810,191800,109689010,6000,6000,6000,6000,0
|
|
20230810,191700,109689010,6000,6000,6000,6000,0
|
|
20230810,191600,109689010,6000,6000,6000,6000,0
|
|
20230810,191500,109689010,6000,6000,6000,6000,0
|
|
20230810,191400,109689010,6000,6000,6000,6000,0
|
|
20230810,191300,109689010,6000,6000,6000,6000,0
|
|
20230810,191200,109689010,6000,6000,6000,6000,0
|
|
20230810,191100,109689010,6000,6000,6000,6000,0
|
|
20230810,191000,109689010,6000,6000,6000,6000,0
|
|
20230810,190900,109689010,6000,6000,6000,6000,0
|
|
20230810,190800,109689010,6000,6000,6000,6000,0
|
|
20230810,190700,109689010,6000,6000,6000,6000,0
|
|
20230810,190600,109689010,6000,6000,6000,6000,0
|
|
20230810,190500,109689010,6000,6000,6000,6000,0
|
|
20230810,190400,109689010,6000,6000,6000,6000,0
|
|
20230810,190300,109689010,6000,6000,6000,6000,0
|
|
20230810,190200,109689010,6000,6000,6000,6000,0
|
|
20230810,190100,109689010,6000,6000,6000,6000,0
|
|
20230810,190000,109689010,6000,6000,6000,6000,0
|
|
20230810,185900,109689010,6000,6000,6000,6000,0
|
|
20230810,185800,109689010,6000,6000,6000,6000,0
|
|
20230810,185700,109689010,6000,6000,6000,6000,0
|
|
20230810,185600,109689010,6000,6000,6000,6000,0
|
|
20230810,185500,109689010,6000,6000,6000,6000,0
|
|
20230810,185400,109689010,6000,6000,6000,6000,0
|
|
20230810,185300,109689010,6000,6000,6000,6000,0
|
|
20230810,185200,109689010,6000,6000,6000,6000,0
|
|
20230810,185100,109689010,6000,6000,6000,6000,0
|
|
20230810,185000,109689010,6000,6000,6000,6000,318
|
|
20230810,184900,109689010,6000,6000,6000,6000,0
|
|
20230810,184800,109689010,6000,6000,6000,6000,0
|
|
20230810,184700,109689010,6000,6000,6000,6000,0
|
|
20230810,184600,109689010,6000,6000,6000,6000,0
|
|
20230810,184500,109689010,6000,6000,6000,6000,0
|
|
20230810,184400,109689010,6000,6000,6000,6000,0
|
|
20230810,184300,109689010,6000,6000,6000,6000,0
|
|
20230810,184200,109689010,6000,6000,6000,6000,0
|
|
20230810,184100,109689010,6000,6000,6000,6000,0
|
|
20230810,184000,109689010,6000,6000,6000,6000,0
|
|
20230810,183900,109689010,6000,6000,6000,6000,0
|
|
20230810,183800,109689010,6000,6000,6000,6000,0
|
|
20230810,183700,109689010,6000,6000,6000,6000,0
|
|
20230810,183600,109689010,6000,6000,6000,6000,0
|
|
20230810,183500,109689010,6000,6000,6000,6000,0
|
|
20230810,183400,109689010,6000,6000,6000,6000,0
|
|
20230810,183300,109689010,6000,6000,6000,6000,0
|
|
20230810,183200,109689010,6000,6000,6000,6000,0
|
|
20230810,183100,109689010,6000,6000,6000,6000,0
|
|
20230810,183000,109689010,6000,6000,6000,6000,0
|
|
20230810,182900,109689010,6000,6000,6000,6000,0
|
|
20230810,182800,109689010,6000,6000,6000,6000,0
|
|
20230810,182700,109689010,6000,6000,6000,6000,0
|
|
20230810,182600,109689010,6000,6000,6000,6000,0
|
|
20230810,182500,109689010,6000,6000,6000,6000,0
|
|
20230810,182400,109689010,6000,6000,6000,6000,0
|
|
20230810,182300,109689010,6000,6000,6000,6000,0
|
|
20230810,182200,109689010,6000,6000,6000,6000,0
|
|
20230810,182100,109689010,6000,6000,6000,6000,0
|
|
20230810,182000,109689010,6000,6000,6000,6000,318
|
|
20230810,181900,109689010,6000,6000,6000,6000,0
|
|
20230810,181800,109689010,6000,6000,6000,6000,0
|
|
20230810,181700,109689010,6000,6000,6000,6000,0
|
|
20230810,181600,109689010,6000,6000,6000,6000,0
|
|
20230810,181500,109689010,6000,6000,6000,6000,0
|
|
20230810,181400,109689010,6000,6000,6000,6000,0
|
|
20230810,181300,109689010,6000,6000,6000,6000,0
|
|
20230810,181200,109689010,6000,6000,6000,6000,0
|
|
20230810,181100,109689010,6000,6000,6000,6000,0
|
|
20230810,181000,109689010,6000,6000,6000,6000,0
|
|
20230810,180900,109689010,6000,6000,6000,6000,0
|
|
20230810,180800,109689010,6000,6000,6000,6000,0
|
|
20230810,180700,109689010,6000,6000,6000,6000,0
|
|
20230810,180600,109689010,6000,6000,6000,6000,0
|
|
20230810,180500,109689010,6000,6000,6000,6000,0
|
|
20230810,180400,109689010,6000,6000,6000,6000,0
|
|
20230810,180300,109689010,6000,6000,6000,6000,0
|
|
20230810,180200,109689010,6000,6000,6000,6000,0
|
|
20230810,180100,109689010,6000,6000,6000,6000,0
|
|
20230810,180000,109689010,6000,6000,6000,6000,0
|
|
20230810,175900,109689010,6000,6000,6000,6000,0
|
|
20230810,175800,109689010,6000,6000,6000,6000,0
|
|
20230810,175700,109689010,6000,6000,6000,6000,0
|
|
20230810,175600,109689010,6000,6000,6000,6000,0
|
|
20230810,175500,109689010,6000,6000,6000,6000,0
|
|
20230810,175400,109689010,6000,6000,6000,6000,0
|
|
20230810,175300,109689010,6000,6000,6000,6000,0
|
|
20230810,175200,109689010,6000,6000,6000,6000,0
|
|
20230810,175100,109689010,6000,6000,6000,6000,0
|
|
20230810,175000,109689010,6000,6000,6000,6000,318
|
|
20230810,174900,109689010,6000,6000,6000,6000,0
|
|
20230810,174800,109689010,6000,6000,6000,6000,0
|
|
20230810,174700,109689010,6000,6000,6000,6000,0
|
|
20230810,174600,109689010,6000,6000,6000,6000,0
|
|
20230810,174500,109689010,6000,6000,6000,6000,0
|
|
20230810,174400,109689010,6000,6000,6000,6000,0
|
|
20230810,174300,109689010,6000,6000,6000,6000,0
|
|
20230810,174200,109689010,6000,6000,6000,6000,0
|
|
20230810,174100,109689010,6000,6000,6000,6000,0
|
|
20230810,174000,109689010,6000,6000,6000,6000,0
|
|
20230810,173900,109689010,6000,6000,6000,6000,0
|
|
20230810,173800,109689010,6000,6000,6000,6000,0
|
|
20230810,173700,109689010,6000,6000,6000,6000,0
|
|
20230810,173600,109689010,6000,6000,6000,6000,0
|
|
20230810,173500,109689010,6000,6000,6000,6000,0
|
|
20230810,173400,109689010,6000,6000,6000,6000,0
|
|
20230810,173300,109689010,6000,6000,6000,6000,0
|
|
20230810,173200,109689010,6000,6000,6000,6000,0
|
|
20230810,173100,109689010,6000,6000,6000,6000,0
|
|
20230810,173000,109689010,6000,6000,6000,6000,0
|
|
20230810,172900,109689010,6000,6000,6000,6000,0
|
|
20230810,172800,109689010,6000,6000,6000,6000,0
|
|
20230810,172700,109689010,6000,6000,6000,6000,0
|
|
20230810,172600,109689010,6000,6000,6000,6000,0
|
|
20230810,172500,109689010,6000,6000,6000,6000,0
|
|
20230810,172400,109689010,6000,6000,6000,6000,0
|
|
20230810,172300,109689010,6000,6000,6000,6000,0
|
|
20230810,172200,109689010,6000,6000,6000,6000,0
|
|
20230810,172100,109689010,6000,6000,6000,6000,0
|
|
20230810,172000,109689010,6000,6000,6000,6000,318
|
|
20230810,171900,109689010,6000,6000,6000,6000,0
|
|
20230810,171800,109689010,6000,6000,6000,6000,0
|
|
20230810,171700,109689010,6000,6000,6000,6000,0
|
|
20230810,171600,109689010,6000,6000,6000,6000,0
|
|
20230810,171500,109689010,6000,6000,6000,6000,0
|
|
20230810,171400,109689010,6000,6000,6000,6000,0
|
|
20230810,171300,109689010,6000,6000,6000,6000,0
|
|
20230810,171200,109689010,6000,6000,6000,6000,0
|
|
20230810,171100,109689010,6000,6000,6000,6000,0
|
|
20230810,171000,109689010,6000,6000,6000,6000,0
|
|
20230810,170900,109689010,6000,6000,6000,6000,0
|
|
20230810,170800,109689010,6000,6000,6000,6000,0
|
|
20230810,170700,109689010,6000,6000,6000,6000,0
|
|
20230810,170600,109689010,6000,6000,6000,6000,0
|
|
20230810,170500,109689010,6000,6000,6000,6000,0
|
|
20230810,170400,109689010,6000,6000,6000,6000,0
|
|
20230810,170300,109689010,6000,6000,6000,6000,0
|
|
20230810,170200,109689010,6000,6000,6000,6000,0
|
|
20230810,170100,109689010,6000,6000,6000,6000,0
|
|
20230810,170000,109689010,6000,6000,6000,6000,0
|
|
20230810,165900,109689010,6000,6000,6000,6000,0
|
|
20230810,165800,109689010,6000,6000,6000,6000,0
|
|
20230810,165700,109689010,6000,6000,6000,6000,0
|
|
20230810,165600,109689010,6000,6000,6000,6000,0
|
|
20230810,165500,109689010,6000,6000,6000,6000,0
|
|
20230810,165400,109689010,6000,6000,6000,6000,0
|
|
20230810,165300,109689010,6000,6000,6000,6000,0
|
|
20230810,165200,109689010,6000,6000,6000,6000,0
|
|
20230810,165100,109689010,6000,6000,6000,6000,0
|
|
20230810,165000,109689010,6000,6000,6000,6000,318
|
|
20230810,164900,109689010,6000,6000,6000,6000,0
|
|
20230810,164800,109689010,6000,6000,6000,6000,0
|
|
20230810,164700,109689010,6000,6000,6000,6000,0
|
|
20230810,164600,109689010,6000,6000,6000,6000,0
|
|
20230810,164500,109689010,6000,6000,6000,6000,0
|
|
20230810,164400,109689010,6000,6000,6000,6000,0
|
|
20230810,164300,109689010,6000,6000,6000,6000,0
|
|
20230810,164200,109689010,6000,6000,6000,6000,0
|
|
20230810,164100,109689010,6000,6000,6000,6000,0
|
|
20230810,164000,109689010,6000,6000,6000,6000,0
|
|
20230810,163900,109689010,6000,6000,6000,6000,0
|
|
20230810,163800,109689010,6000,6000,6000,6000,0
|
|
20230810,163700,109689010,6000,6000,6000,6000,0
|
|
20230810,163600,109689010,6000,6000,6000,6000,0
|
|
20230810,163500,109689010,6000,6000,6000,6000,0
|
|
20230810,163400,109689010,6000,6000,6000,6000,0
|
|
20230810,163300,109689010,6000,6000,6000,6000,0
|
|
20230810,163200,109689010,6000,6000,6000,6000,0
|
|
20230810,163100,109689010,6000,6000,6000,6000,0
|
|
20230810,163000,109689010,6000,6000,6000,6000,0
|
|
20230810,162900,109689010,6000,6000,6000,6000,0
|
|
20230810,162800,109689010,6000,6000,6000,6000,0
|
|
20230810,162700,109689010,6000,6000,6000,6000,0
|
|
20230810,162600,109689010,6000,6000,6000,6000,0
|
|
20230810,162500,109689010,6000,6000,6000,6000,0
|
|
20230810,162400,109689010,6000,6000,6000,6000,0
|
|
20230810,162300,109689010,6000,6000,6000,6000,0
|
|
20230810,162200,109689010,6000,6000,6000,6000,0
|
|
20230810,162100,109689010,6000,6000,6000,6000,0
|
|
20230810,162000,109689010,6000,6000,6000,6000,318
|
|
20230810,161900,109689010,6000,6000,6000,6000,0
|
|
20230810,161800,109689010,6000,6000,6000,6000,0
|
|
20230810,161700,109689010,6000,6000,6000,6000,0
|
|
20230810,161600,109689010,6000,6000,6000,6000,0
|
|
20230810,161500,109689010,6000,6000,6000,6000,0
|
|
20230810,161400,109689010,6000,6000,6000,6000,0
|
|
20230810,161300,109689010,6000,6000,6000,6000,0
|
|
20230810,161200,109689010,6000,6000,6000,6000,0
|
|
20230810,161100,109689010,6000,6000,6000,6000,0
|
|
20230810,161000,109689010,6000,6000,6000,6000,0
|
|
20230810,160900,109689010,6000,6000,6000,6000,0
|
|
20230810,160800,109689010,6000,6000,6000,6000,0
|
|
20230810,160700,109689010,6000,6000,6000,6000,0
|
|
20230810,160600,109689010,6000,6000,6000,6000,0
|
|
20230810,160500,109689010,6000,6000,6000,6000,0
|
|
20230810,160400,109689010,6000,6000,6000,6000,0
|
|
20230810,160300,109689010,6000,6000,6000,6000,0
|
|
20230810,160200,109689010,6000,6000,6000,6000,0
|
|
20230810,160100,109689010,6000,6000,6000,6000,0
|
|
20230810,160000,109689010,6000,6000,6000,6000,0
|
|
20230810,155900,109689010,6000,6000,6000,6000,0
|
|
20230810,155800,109689010,6000,6000,6000,6000,0
|
|
20230810,155700,109689010,6000,6000,6000,6000,0
|
|
20230810,155600,109689010,6000,6000,6000,6000,0
|
|
20230810,155500,109689010,6000,6000,6000,6000,0
|
|
20230810,155400,109689010,6000,6000,6000,6000,0
|
|
20230810,155300,109689010,6000,6000,6000,6000,0
|
|
20230810,155200,109689010,6000,6000,6000,6000,0
|
|
20230810,155100,109689010,6000,6000,6000,6000,0
|
|
20230810,155000,109689010,6000,6000,6000,6000,318
|
|
20230810,154900,109689010,6000,6000,6000,6000,0
|
|
20230810,154800,109689010,6000,6000,6000,6000,0
|
|
20230810,154700,109689010,6000,6000,6000,6000,0
|
|
20230810,154600,109689010,6000,6000,6000,6000,0
|
|
20230810,154500,109689010,6000,6000,6000,6000,0
|
|
20230810,154400,109689010,6000,6000,6000,6000,0
|
|
20230810,154300,109689010,6000,6000,6000,6000,0
|
|
20230810,154200,109689010,6000,6000,6000,6000,0
|
|
20230810,154100,109689010,6000,6000,6000,6000,0
|
|
20230810,154000,109689010,6000,6000,6000,6000,0
|
|
20230810,153900,109689010,6000,6000,6000,6000,0
|
|
20230810,153800,109689010,6000,6000,6000,6000,0
|
|
20230810,153700,109689010,6000,6000,6000,6000,0
|
|
20230810,153600,109689010,6000,6000,6000,6000,0
|
|
20230810,153500,109689010,6000,6000,6000,6000,0
|
|
20230810,153400,109689010,6000,6000,6000,6000,0
|
|
20230810,153300,109689010,6000,6000,6000,6000,0
|
|
20230810,153200,109689010,6000,6000,6000,6000,0
|
|
20230810,153100,109689010,6000,6000,6000,6000,0
|
|
20230810,153000,109689010,6000,6000,6000,6000,318
|
|
20230810,152900,107781010,6010,6010,6010,6010,0
|
|
20230810,152800,107781010,6010,6010,6010,6010,0
|
|
20230810,152700,107781010,6010,6010,6010,6010,0
|
|
20230810,152600,107781010,6010,6010,6010,6010,0
|
|
20230810,152500,107781010,6010,6010,6010,6010,0
|
|
20230810,152400,107781010,6010,6010,6010,6010,0
|
|
20230810,152300,107781010,6010,6010,6010,6010,0
|
|
20230810,152200,107781010,6010,6010,6010,6010,0
|
|
20230810,152100,107781010,6010,6010,6010,6010,0
|
|
20230810,152000,107781010,6010,6010,6010,6010,0
|
|
20230810,151900,107781010,6010,6010,6010,6010,0
|
|
20230810,151800,107781010,6010,6010,6010,6010,0
|
|
20230810,151700,107781010,6010,6010,6010,6010,0
|
|
20230810,151600,107781010,6010,6010,6010,6010,15
|
|
20230810,151500,107690860,6000,6000,6000,6000,0
|
|
20230810,151400,107690860,6000,6000,6000,6000,10
|
|
20230810,151300,107630860,6000,6000,6000,6000,0
|
|
20230810,151200,107630860,6000,6000,6000,6000,0
|
|
20230810,151100,107630860,6000,6000,6000,6000,0
|
|
20230810,151000,107630860,6000,6000,6000,6000,0
|
|
20230810,150900,107630860,6000,6000,6000,6000,80
|
|
20230810,150800,107150860,6000,6000,6000,6000,0
|
|
20230810,150700,107150860,6000,6000,6000,6000,2
|
|
20230810,150600,107138860,6000,6000,6000,6000,15
|
|
20230810,150500,107048860,6000,6000,6000,6000,0
|
|
20230810,150400,107048860,6000,6000,6000,6000,0
|
|
20230810,150300,107048860,6000,6000,6000,6000,0
|
|
20230810,150200,107048860,6000,6000,6000,6000,0
|
|
20230810,150100,107048860,6000,6000,6000,6000,0
|
|
20230810,150000,107048860,6000,6000,6000,6000,50
|
|
20230810,145900,106748860,5990,5990,5990,5990,0
|
|
20230810,145800,106748860,5990,5990,5990,5990,0
|
|
20230810,145700,106748860,5990,5990,5990,5990,0
|
|
20230810,145600,106748860,5990,5990,5990,5990,0
|
|
20230810,145500,106748860,5990,5990,5990,5990,0
|
|
20230810,145400,106748860,5990,5990,5990,5990,0
|
|
20230810,145300,106748860,5990,5990,5990,5990,0
|
|
20230810,145200,106748860,5990,5990,5990,5990,0
|
|
20230810,145100,106748860,5990,5990,5990,5990,0
|
|
20230810,145000,106748860,5990,5990,5990,5990,0
|
|
20230810,144900,106748860,5990,5990,5990,5990,0
|
|
20230810,144800,106748860,5990,5990,5990,5990,0
|
|
20230810,144700,106748860,5990,5990,5990,5990,1
|
|
20230810,144600,106742870,5990,5990,5990,5990,0
|
|
20230810,144500,106742870,5990,5990,5990,5990,0
|
|
20230810,144400,106742870,5990,5990,5990,5990,0
|
|
20230810,144300,106742870,5990,5990,5990,5990,0
|
|
20230810,144200,106742870,5990,5990,5990,5990,0
|
|
20230810,144100,106742870,5990,5990,5990,5990,0
|
|
20230810,144000,106742870,5990,5990,5990,5990,0
|
|
20230810,143900,106742870,5990,5990,5990,5990,0
|
|
20230810,143800,106742870,5990,5990,5990,5990,0
|
|
20230810,143700,106742870,5990,5990,5990,5990,0
|
|
20230810,143600,106742870,5990,5990,5990,5990,0
|
|
20230810,143500,106742870,5990,5990,5990,5990,0
|
|
20230810,143400,106742870,5990,5990,5990,5990,0
|
|
20230810,143300,106742870,5990,5990,5990,5990,205
|
|
20230810,143200,105514920,5990,6010,6010,5990,51
|
|
20230810,143100,105209400,5990,5990,5990,5990,0
|
|
20230810,143000,105209400,5990,5990,5990,5990,0
|
|
20230810,142900,105209400,5990,5990,5990,5990,0
|
|
20230810,142800,105209400,5990,5990,5990,5990,0
|
|
20230810,142700,105209400,5990,5990,5990,5990,0
|
|
20230810,142600,105209400,5990,5990,5990,5990,0
|
|
20230810,142500,105209400,5990,5990,5990,5990,0
|
|
20230810,142400,105209400,5990,5990,5990,5990,0
|
|
20230810,142300,105209400,5990,5990,5990,5990,0
|
|
20230810,142200,105209400,5990,5990,5990,5990,0
|
|
20230810,142100,105209400,5990,5990,5990,5990,0
|
|
20230810,142000,105209400,5990,5990,5990,5990,0
|
|
20230810,141900,105209400,5990,5990,5990,5990,0
|
|
20230810,141800,105209400,5990,5990,5990,5990,0
|
|
20230810,141700,105209400,5990,5990,5990,5990,56
|
|
20230810,141600,104873960,5990,5990,5990,5990,0
|
|
20230810,141500,104873960,5990,5990,5990,5990,0
|
|
20230810,141400,104873960,5990,5990,5990,5990,0
|
|
20230810,141300,104873960,5990,5990,5990,5990,48
|
|
20230810,141200,104586440,5980,5980,5980,5980,0
|
|
20230810,141100,104586440,5980,5980,5980,5980,0
|
|
20230810,141000,104586440,5980,5980,5980,5980,0
|
|
20230810,140900,104586440,5980,5980,5980,5980,0
|
|
20230810,140800,104586440,5980,5980,5980,5980,0
|
|
20230810,140700,104586440,5980,5980,5980,5980,0
|
|
20230810,140600,104586440,5980,5980,5980,5980,0
|
|
20230810,140500,104586440,5980,5980,5980,5980,0
|
|
20230810,140400,104586440,5980,5980,5980,5980,0
|
|
20230810,140300,104586440,5980,5980,5980,5980,0
|
|
20230810,140200,104586440,5980,5980,5980,5980,0
|
|
20230810,140100,104586440,5980,5980,5980,5980,0
|
|
20230810,140000,104586440,5980,5980,5980,5980,0
|
|
20230810,135900,104586440,5980,5980,5980,5980,0
|
|
20230810,135800,104586440,5980,5980,5980,5980,0
|
|
20230810,135700,104586440,5980,5980,5980,5980,0
|
|
20230810,135600,104586440,5980,5980,5980,5980,0
|
|
20230810,135500,104586440,5980,5980,5980,5980,5
|
|
20230810,135400,104556540,5980,5980,5980,5980,5
|
|
20230810,135300,104526640,5980,5980,5980,5980,5
|
|
20230810,135200,104496740,5980,5980,5980,5980,0
|
|
20230810,135100,104496740,5980,5980,5980,5980,5
|
|
20230810,135000,104466840,6010,6010,6010,6010,2
|
|
20230810,134900,104454820,5980,5980,5980,5980,10
|
|
20230810,134800,104395020,5980,5980,5980,5980,0
|
|
20230810,134700,104395020,5980,5980,5980,5980,0
|
|
20230810,134600,104395020,5980,5990,5990,5980,5
|
|
20230810,134500,104365110,6000,6000,6000,6000,2
|
|
20230810,134400,104353110,6010,6010,6010,6010,2
|
|
20230810,134300,104341090,6010,6010,6010,6010,0
|
|
20230810,134200,104341090,6010,6010,6010,6010,1
|
|
20230810,134100,104335080,5980,5980,5980,5980,5
|
|
20230810,134000,104305180,5980,5980,5980,5980,5
|
|
20230810,133900,104275280,6010,6010,6010,6010,0
|
|
20230810,133800,104275280,6010,6010,6010,6010,1
|
|
20230810,133700,104269270,5980,5980,5980,5980,0
|
|
20230810,133600,104269270,5980,5980,5980,5980,5
|
|
20230810,133500,104239370,6010,6010,6010,6010,27
|
|
20230810,133400,104077100,6000,6000,6000,6000,0
|
|
20230810,133300,104077100,6000,6000,6000,6000,0
|
|
20230810,133200,104077100,6000,6000,6000,6000,24
|
|
20230810,133100,103933100,5990,5990,5990,5990,0
|
|
20230810,133000,103933100,5990,5990,5990,5990,10
|
|
20230810,132900,103873200,5990,5990,5990,5990,0
|
|
20230810,132800,103873200,5990,5990,5990,5990,0
|
|
20230810,132700,103873200,5990,5990,5990,5990,0
|
|
20230810,132600,103873200,5990,5990,5990,5990,0
|
|
20230810,132500,103873200,5990,5990,5990,5990,0
|
|
20230810,132400,103873200,5990,5990,5990,5990,0
|
|
20230810,132300,103873200,5990,5990,5990,5990,0
|
|
20230810,132200,103873200,5990,5990,5990,5990,0
|
|
20230810,132100,103873200,5990,5990,5990,5990,0
|
|
20230810,132000,103873200,5990,5990,5990,5990,0
|
|
20230810,131900,103873200,5990,5990,5990,5990,0
|
|
20230810,131800,103873200,5990,5990,5990,5990,0
|
|
20230810,131700,103873200,5990,5990,5990,5990,0
|
|
20230810,131600,103873200,5990,5990,5990,5990,0
|
|
20230810,131500,103873200,5990,5990,5990,5990,0
|
|
20230810,131400,103873200,5990,5990,5990,5990,0
|
|
20230810,131300,103873200,5990,5990,5990,5990,20
|
|
20230810,131200,103753400,6000,6000,6000,6000,0
|
|
20230810,131100,103753400,6000,6000,6000,6000,0
|
|
20230810,131000,103753400,6000,6000,6000,6000,0
|
|
20230810,130900,103753400,6000,6000,6000,6000,0
|
|
20230810,130800,103753400,6000,6000,6000,6000,0
|
|
20230810,130700,103753400,6000,6000,6000,6000,0
|
|
20230810,130600,103753400,6000,5990,6000,5990,500
|
|
20230810,130500,100754900,5970,5970,5970,5970,0
|
|
20230810,130400,100754900,5970,5970,5970,5970,0
|
|
20230810,130300,100754900,5970,5970,5970,5970,0
|
|
20230810,130200,100754900,5970,5970,5970,5970,1
|
|
20230810,130100,100748930,5990,5990,5990,5990,0
|
|
20230810,130000,100748930,5990,5990,5990,5990,0
|
|
20230810,125900,100748930,5990,5990,5990,5990,0
|
|
20230810,125800,100748930,5990,5990,5990,5990,0
|
|
20230810,125700,100748930,5990,5990,5990,5990,0
|
|
20230810,125600,100748930,5990,5990,5990,5990,0
|
|
20230810,125500,100748930,5990,5990,5990,5990,0
|
|
20230810,125400,100748930,5990,5990,5990,5990,0
|
|
20230810,125300,100748930,5990,5990,5990,5990,1
|
|
20230810,125200,100742940,5980,5980,5980,5980,4
|
|
20230810,125100,100719020,5980,5980,5980,5980,5
|
|
20230810,125000,100689120,5980,5980,5980,5980,4
|
|
20230810,124900,100665200,5960,5970,5970,5960,150
|
|
20230810,124800,99771100,5990,5990,5990,5990,0
|
|
20230810,124700,99771100,5990,5990,5990,5990,0
|
|
20230810,124600,99771100,5990,5990,5990,5990,10
|
|
20230810,124500,99711200,5990,5990,5990,5990,0
|
|
20230810,124400,99711200,5990,5990,5990,5990,0
|
|
20230810,124300,99711200,5990,5990,5990,5990,0
|
|
20230810,124200,99711200,5990,5990,5990,5990,0
|
|
20230810,124100,99711200,5990,5990,5990,5990,0
|
|
20230810,124000,99711200,5990,5990,5990,5990,0
|
|
20230810,123900,99711200,5990,5990,5990,5990,1
|
|
20230810,123800,99705210,5990,5990,5990,5990,0
|
|
20230810,123700,99705210,5990,5990,5990,5990,0
|
|
20230810,123600,99705210,5990,5990,5990,5990,0
|
|
20230810,123500,99705210,5990,5990,5990,5990,0
|
|
20230810,123400,99705210,5990,5990,5990,5990,0
|
|
20230810,123300,99705210,5990,5990,5990,5990,0
|
|
20230810,123200,99705210,5990,5990,5990,5990,1
|
|
20230810,123100,99699220,5990,5990,5990,5990,0
|
|
20230810,123000,99699220,5990,5990,5990,5990,0
|
|
20230810,122900,99699220,5990,5990,5990,5990,0
|
|
20230810,122800,99699220,5990,5990,5990,5990,0
|
|
20230810,122700,99699220,5990,5990,5990,5990,0
|
|
20230810,122600,99699220,5990,5990,5990,5990,0
|
|
20230810,122500,99699220,5990,5990,5990,5990,0
|
|
20230810,122400,99699220,5990,5990,5990,5990,0
|
|
20230810,122300,99699220,5990,5990,5990,5990,0
|
|
20230810,122200,99699220,5990,5990,5990,5990,1
|
|
20230810,122100,99693230,5960,5960,5960,5960,0
|
|
20230810,122000,99693230,5960,5960,5960,5960,0
|
|
20230810,121900,99693230,5960,5960,5960,5960,0
|
|
20230810,121800,99693230,5960,5960,5960,5960,16
|
|
20230810,121700,99597870,5970,5990,5990,5970,15
|
|
20230810,121600,99508300,5990,5990,5990,5990,30
|
|
20230810,121500,99328600,5990,5990,5990,5990,0
|
|
20230810,121400,99328600,5990,5990,5990,5990,0
|
|
20230810,121300,99328600,5990,5990,5990,5990,15
|
|
20230810,121200,99238750,6000,6000,6000,6000,0
|
|
20230810,121100,99238750,6000,6000,6000,6000,0
|
|
20230810,121000,99238750,6000,6000,6000,6000,0
|
|
20230810,120900,99238750,6000,6000,6000,6000,10
|
|
20230810,120800,99178750,6000,6000,6000,6000,10
|
|
20230810,120700,99118750,6000,6000,6000,6000,0
|
|
20230810,120600,99118750,6000,6000,6000,6000,0
|
|
20230810,120500,99118750,6000,6000,6000,6000,0
|
|
20230810,120400,99118750,6000,6000,6000,6000,0
|
|
20230810,120300,99118750,6000,5980,6000,5980,3
|
|
20230810,120200,99100790,5980,5980,5980,5980,2
|
|
20230810,120100,99088830,5970,5970,5970,5970,68
|
|
20230810,120000,98682870,5960,5960,5960,5960,0
|
|
20230810,115900,98682870,5960,5960,5960,5960,0
|
|
20230810,115800,98682870,5960,5960,5960,5960,0
|
|
20230810,115700,98682870,5960,5960,5960,5960,0
|
|
20230810,115600,98682870,5960,5960,5960,5960,0
|
|
20230810,115500,98682870,5960,5960,5960,5960,1
|
|
20230810,115400,98676910,5970,5970,5970,5970,932
|
|
20230810,115300,93112870,5990,5990,5990,5990,0
|
|
20230810,115200,93112870,5990,5990,5990,5990,0
|
|
20230810,115100,93112870,5990,5990,5990,5990,40
|
|
20230810,115000,92873270,6000,6000,6000,6000,0
|
|
20230810,114900,92873270,6000,6000,6000,6000,0
|
|
20230810,114800,92873270,6000,6000,6000,6000,0
|
|
20230810,114700,92873270,6000,6000,6000,6000,0
|
|
20230810,114600,92873270,6000,6000,6000,6000,0
|
|
20230810,114500,92873270,6000,6000,6000,6000,1
|
|
20230810,114400,92867270,5980,5980,5980,5980,0
|
|
20230810,114300,92867270,5980,5980,5980,5980,0
|
|
20230810,114200,92867270,5980,5990,5990,5980,168
|
|
20230810,114100,91861740,5990,5990,5990,5990,0
|
|
20230810,114000,91861740,5990,5990,5990,5990,11
|
|
20230810,113900,91795850,5990,5990,5990,5990,28
|
|
20230810,113800,91628130,6000,6000,6000,6000,0
|
|
20230810,113700,91628130,6000,6000,6000,6000,0
|
|
20230810,113600,91628130,6000,5990,6000,5990,112
|
|
20230810,113500,90957240,5990,5980,5990,5970,493
|
|
20230810,113400,88008200,5970,5970,5970,5970,196
|
|
20230810,113300,86838080,5960,5960,5960,5960,0
|
|
20230810,113200,86838080,5960,5960,5960,5960,200
|
|
20230810,113100,85646080,5960,5960,5960,5960,0
|
|
20230810,113000,85646080,5960,5960,5960,5960,0
|
|
20230810,112900,85646080,5960,5960,5960,5960,0
|
|
20230810,112800,85646080,5960,5960,5960,5960,0
|
|
20230810,112700,85646080,5960,5960,5960,5960,50
|
|
20230810,112600,85348080,5960,5960,5960,5960,0
|
|
20230810,112500,85348080,5960,5960,5960,5960,0
|
|
20230810,112400,85348080,5960,5960,5960,5960,500
|
|
20230810,112300,82368080,5970,5960,5970,5960,501
|
|
20230810,112200,79382110,5960,5960,5960,5960,542
|
|
20230810,112100,76151790,5960,5960,5960,5960,0
|
|
20230810,112000,76151790,5960,5960,5960,5960,0
|
|
20230810,111900,76151790,5960,5960,5960,5960,0
|
|
20230810,111800,76151790,5960,5960,5960,5960,1
|
|
20230810,111700,76145830,5950,5950,5950,5950,150
|
|
20230810,111600,75253330,5960,5960,5960,5960,1
|
|
20230810,111500,75247370,5960,5960,5960,5960,0
|
|
20230810,111400,75247370,5960,5960,5960,5960,0
|
|
20230810,111300,75247370,5960,5960,5960,5960,0
|
|
20230810,111200,75247370,5960,5960,5960,5960,0
|
|
20230810,111100,75247370,5960,5960,5960,5960,0
|
|
20230810,111000,75247370,5960,5960,5960,5960,0
|
|
20230810,110900,75247370,5960,5960,5960,5960,0
|
|
20230810,110800,75247370,5960,5960,5960,5960,0
|
|
20230810,110700,75247370,5960,5960,5960,5960,0
|
|
20230810,110600,75247370,5960,5960,5960,5960,1
|
|
20230810,110500,75241410,5950,5950,5950,5950,0
|
|
20230810,110400,75241410,5950,5950,5950,5950,154
|
|
20230810,110300,74325110,5950,5950,5950,5950,0
|
|
20230810,110200,74325110,5950,5950,5950,5950,0
|
|
20230810,110100,74325110,5950,5950,5950,5950,0
|
|
20230810,110000,74325110,5950,5950,5950,5950,50
|
|
20230810,105900,74027610,5940,5940,5940,5940,0
|
|
20230810,105800,74027610,5940,5940,5940,5940,0
|
|
20230810,105700,74027610,5940,5940,5940,5940,0
|
|
20230810,105600,74027610,5940,5940,5940,5940,0
|
|
20230810,105500,74027610,5940,5940,5940,5940,0
|
|
20230810,105400,74027610,5940,5940,5940,5940,0
|
|
20230810,105300,74027610,5940,5940,5940,5940,11
|
|
20230810,105200,73962270,5950,5950,5950,5950,0
|
|
20230810,105100,73962270,5950,5950,5950,5950,0
|
|
20230810,105000,73962270,5950,5950,5950,5950,146
|
|
20230810,104900,73093570,5950,5950,5950,5950,6
|
|
20230810,104800,73057870,5950,5950,5950,5950,310
|
|
20230810,104700,71213370,5950,5950,5950,5950,0
|
|
20230810,104600,71213370,5950,5950,5950,5950,0
|
|
20230810,104500,71213370,5950,5950,5950,5950,290
|
|
20230810,104400,69487870,5970,5970,5970,5970,0
|
|
20230810,104300,69487870,5970,5970,5970,5970,30
|
|
20230810,104200,69308770,5970,5970,5970,5970,1
|
|
20230810,104100,69302800,5960,5960,5960,5960,0
|
|
20230810,104000,69302800,5960,5960,5960,5960,0
|
|
20230810,103900,69302800,5960,5960,5960,5960,0
|
|
20230810,103800,69302800,5960,5960,5960,5960,0
|
|
20230810,103700,69302800,5960,5960,5960,5960,0
|
|
20230810,103600,69302800,5960,5960,5960,5960,0
|
|
20230810,103500,69302800,5960,5960,5960,5960,290
|
|
20230810,103400,67574400,5960,5960,5960,5960,0
|
|
20230810,103300,67574400,5960,5960,5960,5960,0
|
|
20230810,103200,67574400,5960,5960,5960,5960,1
|
|
20230810,103100,67568440,5910,5910,5910,5910,0
|
|
20230810,103000,67568440,5910,5910,5910,5910,0
|
|
20230810,102900,67568440,5910,5910,5910,5910,0
|
|
20230810,102800,67568440,5910,5910,5910,5910,23
|
|
20230810,102700,67432510,5910,5910,5910,5910,0
|
|
20230810,102600,67432510,5910,5910,5910,5910,200
|
|
20230810,102500,66250510,5910,5910,5910,5910,0
|
|
20230810,102400,66250510,5910,5930,5930,5910,141
|
|
20230810,102300,65416720,5950,5950,5950,5950,0
|
|
20230810,102200,65416720,5950,5950,5950,5950,0
|
|
20230810,102100,65416720,5950,5950,5950,5950,0
|
|
20230810,102000,65416720,5950,5950,5950,5950,0
|
|
20230810,101900,65416720,5950,5950,5950,5950,0
|
|
20230810,101800,65416720,5950,5950,5950,5950,0
|
|
20230810,101700,65416720,5950,5950,5950,5950,0
|
|
20230810,101600,65416720,5950,5950,5950,5950,0
|
|
20230810,101500,65416720,5950,5950,5950,5950,7
|
|
20230810,101400,65375070,5940,5940,5940,5940,0
|
|
20230810,101300,65375070,5940,5940,5940,5940,0
|
|
20230810,101200,65375070,5940,5940,5940,5940,0
|
|
20230810,101100,65375070,5940,5940,5940,5940,0
|
|
20230810,101000,65375070,5940,5940,5940,5940,0
|
|
20230810,100900,65375070,5940,5940,5940,5940,0
|
|
20230810,100800,65375070,5940,5940,5940,5940,0
|
|
20230810,100700,65375070,5940,5940,5940,5940,3
|
|
20230810,100600,65357250,5930,5930,5930,5930,83
|
|
20230810,100500,64865060,5910,5910,5910,5910,0
|
|
20230810,100400,64865060,5910,5910,5910,5910,27
|
|
20230810,100300,64705490,5910,5910,5910,5910,16
|
|
20230810,100200,64610930,5910,5910,5910,5910,237
|
|
20230810,100100,63210260,5950,5940,5950,5940,5
|
|
20230810,100000,63180520,5950,5950,5950,5950,0
|
|
20230810,095900,63180520,5950,5950,5950,5950,0
|
|
20230810,095800,63180520,5950,5950,5950,5950,0
|
|
20230810,095700,63180520,5950,5950,5950,5950,1
|
|
20230810,095600,63174570,5960,5960,5960,5960,1
|
|
20230810,095500,63168610,5960,5950,5960,5950,2
|
|
20230810,095400,63156700,5920,5920,5920,5920,0
|
|
20230810,095300,63156700,5920,5900,5920,5890,2976
|
|
20230810,095200,45567680,5910,5910,5910,5910,0
|
|
20230810,095100,45567680,5910,5930,5930,5910,1201
|
|
20230810,095000,38461510,5930,5930,5930,5930,20
|
|
20230810,094900,38342910,5930,5930,5930,5930,225
|
|
20230810,094800,37008660,5930,5950,5950,5930,250
|
|
20230810,094700,35525030,6000,5950,6000,5950,123
|
|
20230810,094600,34792070,5950,5950,5950,5950,1
|
|
20230810,094500,34786120,5940,5940,5940,5940,11
|
|
20230810,094400,34720780,5940,5930,5940,5930,11
|
|
20230810,094300,34655540,5930,5930,5930,5930,0
|
|
20230810,094200,34655540,5930,5930,5930,5930,180
|
|
20230810,094100,33588140,5930,5930,5930,5930,182
|
|
20230810,094000,32508880,5940,5940,5940,5940,18
|
|
20230810,093900,32401960,5950,5950,5950,5950,2
|
|
20230810,093800,32390060,5970,5970,5970,5970,1
|
|
20230810,093700,32384090,5940,5950,5950,5940,1758
|
|
20230810,093600,21939570,5940,5950,5970,5940,8
|
|
20230810,093500,21892010,5940,5940,5940,5940,0
|
|
20230810,093400,21892010,5940,5940,5940,5940,0
|
|
20230810,093300,21892010,5940,5940,5940,5940,0
|
|
20230810,093200,21892010,5940,5950,5950,5940,22
|
|
20230810,093100,21761230,5970,5970,5970,5970,1
|
|
20230810,093000,21755260,5950,5950,5950,5950,0
|
|
20230810,092900,21755260,5950,5950,5950,5950,0
|
|
20230810,092800,21755260,5950,5960,5960,5950,265
|
|
20230810,092700,20176360,5940,6000,6000,5940,177
|
|
20230810,092600,19124000,6020,6020,6020,6020,35
|
|
20230810,092500,18913300,6010,6010,6010,6010,0
|
|
20230810,092400,18913300,6010,6010,6010,6010,0
|
|
20230810,092300,18913300,6010,6010,6010,6010,0
|
|
20230810,092200,18913300,6010,6010,6010,6010,1
|
|
20230810,092100,18907290,6020,5990,6080,5990,1000
|
|
20230810,092000,12865190,5960,5960,5960,5960,0
|
|
20230810,091900,12865190,5960,5950,5960,5950,908
|
|
20230810,091800,7453530,5950,5950,5950,5950,32
|
|
20230810,091700,7263130,5960,5960,5960,5960,8
|
|
20230810,091600,7215450,5950,5950,5950,5950,30
|
|
20230810,091500,7036950,5950,5950,5950,5950,0
|
|
20230810,091400,7036950,5950,5950,5950,5950,42
|
|
20230810,091300,6787050,5950,5940,5950,5940,228
|
|
20230810,091200,5431730,5940,5940,5940,5940,0
|
|
20230810,091100,5431730,5940,5940,5940,5940,0
|
|
20230810,091000,5431730,5940,5940,5940,5940,5
|
|
20230810,090900,5402030,5940,5940,5940,5940,248
|
|
20230810,090800,3928910,5940,5940,5940,5940,106
|
|
20230810,090700,3299270,5940,5940,5940,5940,51
|
|
20230810,090600,2996330,5950,5950,5950,5950,51
|
|
20230810,090500,2692880,5960,5960,5960,5960,28
|
|
20230810,090400,2526000,6000,6000,6000,6000,0
|
|
20230810,090300,2526000,6000,6000,6000,6000,0
|
|
20230810,090200,2526000,6000,6000,6000,6000,3
|
|
20230810,090100,2508000,6000,6000,6000,6000,0
|
|
20230810,090000,2508000,6000,6000,6000,6000,418
|