659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195600,142521150,8220,8220,8220,8220,415
|
|
20230809,195500,142521150,8220,8220,8220,8220,0
|
|
20230809,195400,142521150,8220,8220,8220,8220,0
|
|
20230809,195300,142521150,8220,8220,8220,8220,0
|
|
20230809,195200,142521150,8220,8220,8220,8220,0
|
|
20230809,195100,142521150,8220,8220,8220,8220,0
|
|
20230809,195000,142521150,8220,8220,8220,8220,0
|
|
20230809,194900,142521150,8220,8220,8220,8220,0
|
|
20230809,194800,142521150,8220,8220,8220,8220,0
|
|
20230809,194700,142521150,8220,8220,8220,8220,0
|
|
20230809,194600,142521150,8220,8220,8220,8220,0
|
|
20230809,194500,142521150,8220,8220,8220,8220,0
|
|
20230809,194400,142521150,8220,8220,8220,8220,0
|
|
20230809,194300,142521150,8220,8220,8220,8220,0
|
|
20230809,194200,142521150,8220,8220,8220,8220,0
|
|
20230809,194100,142521150,8220,8220,8220,8220,0
|
|
20230809,194000,142521150,8220,8220,8220,8220,0
|
|
20230809,193900,142521150,8220,8220,8220,8220,0
|
|
20230809,193800,142521150,8220,8220,8220,8220,0
|
|
20230809,193700,142521150,8220,8220,8220,8220,0
|
|
20230809,193600,142521150,8220,8220,8220,8220,0
|
|
20230809,193500,142521150,8220,8220,8220,8220,0
|
|
20230809,193400,142521150,8220,8220,8220,8220,0
|
|
20230809,193300,142521150,8220,8220,8220,8220,0
|
|
20230809,193200,142521150,8220,8220,8220,8220,0
|
|
20230809,193100,142521150,8220,8220,8220,8220,0
|
|
20230809,193000,142521150,8220,8220,8220,8220,0
|
|
20230809,192900,142521150,8220,8220,8220,8220,0
|
|
20230809,192800,142521150,8220,8220,8220,8220,0
|
|
20230809,192700,142521150,8220,8220,8220,8220,0
|
|
20230809,192600,142521150,8220,8220,8220,8220,415
|
|
20230809,192500,142521150,8220,8220,8220,8220,0
|
|
20230809,192400,142521150,8220,8220,8220,8220,0
|
|
20230809,192300,142521150,8220,8220,8220,8220,0
|
|
20230809,192200,142521150,8220,8220,8220,8220,0
|
|
20230809,192100,142521150,8220,8220,8220,8220,0
|
|
20230809,192000,142521150,8220,8220,8220,8220,0
|
|
20230809,191900,142521150,8220,8220,8220,8220,0
|
|
20230809,191800,142521150,8220,8220,8220,8220,0
|
|
20230809,191700,142521150,8220,8220,8220,8220,0
|
|
20230809,191600,142521150,8220,8220,8220,8220,0
|
|
20230809,191500,142521150,8220,8220,8220,8220,0
|
|
20230809,191400,142521150,8220,8220,8220,8220,0
|
|
20230809,191300,142521150,8220,8220,8220,8220,0
|
|
20230809,191200,142521150,8220,8220,8220,8220,0
|
|
20230809,191100,142521150,8220,8220,8220,8220,0
|
|
20230809,191000,142521150,8220,8220,8220,8220,0
|
|
20230809,190900,142521150,8220,8220,8220,8220,0
|
|
20230809,190800,142521150,8220,8220,8220,8220,0
|
|
20230809,190700,142521150,8220,8220,8220,8220,0
|
|
20230809,190600,142521150,8220,8220,8220,8220,0
|
|
20230809,190500,142521150,8220,8220,8220,8220,0
|
|
20230809,190400,142521150,8220,8220,8220,8220,0
|
|
20230809,190300,142521150,8220,8220,8220,8220,0
|
|
20230809,190200,142521150,8220,8220,8220,8220,0
|
|
20230809,190100,142521150,8220,8220,8220,8220,0
|
|
20230809,190000,142521150,8220,8220,8220,8220,0
|
|
20230809,185900,142521150,8220,8220,8220,8220,0
|
|
20230809,185800,142521150,8220,8220,8220,8220,0
|
|
20230809,185700,142521150,8220,8220,8220,8220,0
|
|
20230809,185600,142521150,8220,8220,8220,8220,415
|
|
20230809,185500,142521150,8220,8220,8220,8220,0
|
|
20230809,185400,142521150,8220,8220,8220,8220,0
|
|
20230809,185300,142521150,8220,8220,8220,8220,0
|
|
20230809,185200,142521150,8220,8220,8220,8220,0
|
|
20230809,185100,142521150,8220,8220,8220,8220,0
|
|
20230809,185000,142521150,8220,8220,8220,8220,0
|
|
20230809,184900,142521150,8220,8220,8220,8220,0
|
|
20230809,184800,142521150,8220,8220,8220,8220,0
|
|
20230809,184700,142521150,8220,8220,8220,8220,0
|
|
20230809,184600,142521150,8220,8220,8220,8220,0
|
|
20230809,184500,142521150,8220,8220,8220,8220,0
|
|
20230809,184400,142521150,8220,8220,8220,8220,0
|
|
20230809,184300,142521150,8220,8220,8220,8220,0
|
|
20230809,184200,142521150,8220,8220,8220,8220,0
|
|
20230809,184100,142521150,8220,8220,8220,8220,0
|
|
20230809,184000,142521150,8220,8220,8220,8220,0
|
|
20230809,183900,142521150,8220,8220,8220,8220,0
|
|
20230809,183800,142521150,8220,8220,8220,8220,0
|
|
20230809,183700,142521150,8220,8220,8220,8220,0
|
|
20230809,183600,142521150,8220,8220,8220,8220,0
|
|
20230809,183500,142521150,8220,8220,8220,8220,0
|
|
20230809,183400,142521150,8220,8220,8220,8220,0
|
|
20230809,183300,142521150,8220,8220,8220,8220,0
|
|
20230809,183200,142521150,8220,8220,8220,8220,0
|
|
20230809,183100,142521150,8220,8220,8220,8220,0
|
|
20230809,183000,142521150,8220,8220,8220,8220,0
|
|
20230809,182900,142521150,8220,8220,8220,8220,0
|
|
20230809,182800,142521150,8220,8220,8220,8220,0
|
|
20230809,182700,142521150,8220,8220,8220,8220,0
|
|
20230809,182600,142521150,8220,8220,8220,8220,415
|
|
20230809,182500,142521150,8220,8220,8220,8220,0
|
|
20230809,182400,142521150,8220,8220,8220,8220,0
|
|
20230809,182300,142521150,8220,8220,8220,8220,0
|
|
20230809,182200,142521150,8220,8220,8220,8220,0
|
|
20230809,182100,142521150,8220,8220,8220,8220,0
|
|
20230809,182000,142521150,8220,8220,8220,8220,0
|
|
20230809,181900,142521150,8220,8220,8220,8220,0
|
|
20230809,181800,142521150,8220,8220,8220,8220,0
|
|
20230809,181700,142521150,8220,8220,8220,8220,0
|
|
20230809,181600,142521150,8220,8220,8220,8220,0
|
|
20230809,181500,142521150,8220,8220,8220,8220,0
|
|
20230809,181400,142521150,8220,8220,8220,8220,0
|
|
20230809,181300,142521150,8220,8220,8220,8220,0
|
|
20230809,181200,142521150,8220,8220,8220,8220,0
|
|
20230809,181100,142521150,8220,8220,8220,8220,0
|
|
20230809,181000,142521150,8220,8220,8220,8220,0
|
|
20230809,180900,142521150,8220,8220,8220,8220,0
|
|
20230809,180800,142521150,8220,8220,8220,8220,0
|
|
20230809,180700,142521150,8220,8220,8220,8220,0
|
|
20230809,180600,142521150,8220,8220,8220,8220,0
|
|
20230809,180500,142521150,8220,8220,8220,8220,0
|
|
20230809,180400,142521150,8220,8220,8220,8220,0
|
|
20230809,180300,142521150,8220,8220,8220,8220,0
|
|
20230809,180200,142521150,8220,8220,8220,8220,0
|
|
20230809,180100,142521150,8220,8220,8220,8220,0
|
|
20230809,180000,142521150,8220,8220,8220,8220,0
|
|
20230809,175900,142521150,8220,8220,8220,8220,0
|
|
20230809,175800,142521150,8220,8220,8220,8220,0
|
|
20230809,175700,142521150,8220,8220,8220,8220,0
|
|
20230809,175600,142521150,8220,8220,8220,8220,415
|
|
20230809,175500,142521150,8220,8220,8220,8220,0
|
|
20230809,175400,142521150,8220,8220,8220,8220,0
|
|
20230809,175300,142521150,8220,8220,8220,8220,0
|
|
20230809,175200,142521150,8220,8220,8220,8220,0
|
|
20230809,175100,142521150,8220,8220,8220,8220,0
|
|
20230809,175000,142521150,8220,8220,8220,8220,0
|
|
20230809,174900,142521150,8220,8220,8220,8220,0
|
|
20230809,174800,142521150,8220,8220,8220,8220,0
|
|
20230809,174700,142521150,8220,8220,8220,8220,0
|
|
20230809,174600,142521150,8220,8220,8220,8220,0
|
|
20230809,174500,142521150,8220,8220,8220,8220,0
|
|
20230809,174400,142521150,8220,8220,8220,8220,0
|
|
20230809,174300,142521150,8220,8220,8220,8220,0
|
|
20230809,174200,142521150,8220,8220,8220,8220,0
|
|
20230809,174100,142521150,8220,8220,8220,8220,0
|
|
20230809,174000,142521150,8220,8220,8220,8220,0
|
|
20230809,173900,142521150,8220,8220,8220,8220,0
|
|
20230809,173800,142521150,8220,8220,8220,8220,0
|
|
20230809,173700,142521150,8220,8220,8220,8220,0
|
|
20230809,173600,142521150,8220,8220,8220,8220,0
|
|
20230809,173500,142521150,8220,8220,8220,8220,0
|
|
20230809,173400,142521150,8220,8220,8220,8220,0
|
|
20230809,173300,142521150,8220,8220,8220,8220,0
|
|
20230809,173200,142521150,8220,8220,8220,8220,0
|
|
20230809,173100,142521150,8220,8220,8220,8220,0
|
|
20230809,173000,142521150,8220,8220,8220,8220,0
|
|
20230809,172900,142521150,8220,8220,8220,8220,0
|
|
20230809,172800,142521150,8220,8220,8220,8220,0
|
|
20230809,172700,142521150,8220,8220,8220,8220,0
|
|
20230809,172600,142521150,8220,8220,8220,8220,415
|
|
20230809,172500,142521150,8220,8220,8220,8220,0
|
|
20230809,172400,142521150,8220,8220,8220,8220,0
|
|
20230809,172300,142521150,8220,8220,8220,8220,0
|
|
20230809,172200,142521150,8220,8220,8220,8220,0
|
|
20230809,172100,142521150,8220,8220,8220,8220,0
|
|
20230809,172000,142521150,8220,8220,8220,8220,0
|
|
20230809,171900,142521150,8220,8220,8220,8220,0
|
|
20230809,171800,142521150,8220,8220,8220,8220,0
|
|
20230809,171700,142521150,8220,8220,8220,8220,0
|
|
20230809,171600,142521150,8220,8220,8220,8220,0
|
|
20230809,171500,142521150,8220,8220,8220,8220,0
|
|
20230809,171400,142521150,8220,8220,8220,8220,0
|
|
20230809,171300,142521150,8220,8220,8220,8220,0
|
|
20230809,171200,142521150,8220,8220,8220,8220,0
|
|
20230809,171100,142521150,8220,8220,8220,8220,0
|
|
20230809,171000,142521150,8220,8220,8220,8220,0
|
|
20230809,170900,142521150,8220,8220,8220,8220,0
|
|
20230809,170800,142521150,8220,8220,8220,8220,0
|
|
20230809,170700,142521150,8220,8220,8220,8220,0
|
|
20230809,170600,142521150,8220,8220,8220,8220,0
|
|
20230809,170500,142521150,8220,8220,8220,8220,0
|
|
20230809,170400,142521150,8220,8220,8220,8220,0
|
|
20230809,170300,142521150,8220,8220,8220,8220,0
|
|
20230809,170200,142521150,8220,8220,8220,8220,0
|
|
20230809,170100,142521150,8220,8220,8220,8220,0
|
|
20230809,170000,142521150,8220,8220,8220,8220,0
|
|
20230809,165900,142521150,8220,8220,8220,8220,0
|
|
20230809,165800,142521150,8220,8220,8220,8220,0
|
|
20230809,165700,142521150,8220,8220,8220,8220,0
|
|
20230809,165600,142521150,8220,8220,8220,8220,415
|
|
20230809,165500,142521150,8220,8220,8220,8220,0
|
|
20230809,165400,142521150,8220,8220,8220,8220,0
|
|
20230809,165300,142521150,8220,8220,8220,8220,0
|
|
20230809,165200,142521150,8220,8220,8220,8220,0
|
|
20230809,165100,142521150,8220,8220,8220,8220,0
|
|
20230809,165000,142521150,8220,8220,8220,8220,0
|
|
20230809,164900,142521150,8220,8220,8220,8220,0
|
|
20230809,164800,142521150,8220,8220,8220,8220,0
|
|
20230809,164700,142521150,8220,8220,8220,8220,0
|
|
20230809,164600,142521150,8220,8220,8220,8220,0
|
|
20230809,164500,142521150,8220,8220,8220,8220,0
|
|
20230809,164400,142521150,8220,8220,8220,8220,0
|
|
20230809,164300,142521150,8220,8220,8220,8220,0
|
|
20230809,164200,142521150,8220,8220,8220,8220,0
|
|
20230809,164100,142521150,8220,8220,8220,8220,0
|
|
20230809,164000,142521150,8220,8220,8220,8220,0
|
|
20230809,163900,142521150,8220,8220,8220,8220,0
|
|
20230809,163800,142521150,8220,8220,8220,8220,0
|
|
20230809,163700,142521150,8220,8220,8220,8220,0
|
|
20230809,163600,142521150,8220,8220,8220,8220,0
|
|
20230809,163500,142521150,8220,8220,8220,8220,0
|
|
20230809,163400,142521150,8220,8220,8220,8220,0
|
|
20230809,163300,142521150,8220,8220,8220,8220,0
|
|
20230809,163200,142521150,8220,8220,8220,8220,0
|
|
20230809,163100,142521150,8220,8220,8220,8220,0
|
|
20230809,163000,142521150,8220,8220,8220,8220,0
|
|
20230809,162900,142521150,8220,8220,8220,8220,0
|
|
20230809,162800,142521150,8220,8220,8220,8220,0
|
|
20230809,162700,142521150,8220,8220,8220,8220,0
|
|
20230809,162600,142521150,8220,8220,8220,8220,415
|
|
20230809,162500,142521150,8220,8220,8220,8220,0
|
|
20230809,162400,142521150,8220,8220,8220,8220,0
|
|
20230809,162300,142521150,8220,8220,8220,8220,0
|
|
20230809,162200,142521150,8220,8220,8220,8220,0
|
|
20230809,162100,142521150,8220,8220,8220,8220,0
|
|
20230809,162000,142521150,8220,8220,8220,8220,0
|
|
20230809,161900,142521150,8220,8220,8220,8220,0
|
|
20230809,161800,142521150,8220,8220,8220,8220,0
|
|
20230809,161700,142521150,8220,8220,8220,8220,0
|
|
20230809,161600,142521150,8220,8220,8220,8220,0
|
|
20230809,161500,142521150,8220,8220,8220,8220,0
|
|
20230809,161400,142521150,8220,8220,8220,8220,0
|
|
20230809,161300,142521150,8220,8220,8220,8220,0
|
|
20230809,161200,142521150,8220,8220,8220,8220,0
|
|
20230809,161100,142521150,8220,8220,8220,8220,0
|
|
20230809,161000,142521150,8220,8220,8220,8220,0
|
|
20230809,160900,142521150,8220,8220,8220,8220,0
|
|
20230809,160800,142521150,8220,8220,8220,8220,0
|
|
20230809,160700,142521150,8220,8220,8220,8220,0
|
|
20230809,160600,142521150,8220,8220,8220,8220,0
|
|
20230809,160500,142521150,8220,8220,8220,8220,0
|
|
20230809,160400,142521150,8220,8220,8220,8220,0
|
|
20230809,160300,142521150,8220,8220,8220,8220,0
|
|
20230809,160200,142521150,8220,8220,8220,8220,0
|
|
20230809,160100,142521150,8220,8220,8220,8220,0
|
|
20230809,160000,142521150,8220,8220,8220,8220,0
|
|
20230809,155900,142521150,8220,8220,8220,8220,0
|
|
20230809,155800,142521150,8220,8220,8220,8220,0
|
|
20230809,155700,142521150,8220,8220,8220,8220,0
|
|
20230809,155600,142521150,8220,8220,8220,8220,415
|
|
20230809,155500,142521150,8220,8220,8220,8220,0
|
|
20230809,155400,142521150,8220,8220,8220,8220,0
|
|
20230809,155300,142521150,8220,8220,8220,8220,0
|
|
20230809,155200,142521150,8220,8220,8220,8220,0
|
|
20230809,155100,142521150,8220,8220,8220,8220,0
|
|
20230809,155000,142521150,8220,8220,8220,8220,0
|
|
20230809,154900,142521150,8220,8220,8220,8220,0
|
|
20230809,154800,142521150,8220,8220,8220,8220,0
|
|
20230809,154700,142521150,8220,8220,8220,8220,0
|
|
20230809,154600,142521150,8220,8220,8220,8220,0
|
|
20230809,154500,142521150,8220,8220,8220,8220,0
|
|
20230809,154400,142521150,8220,8220,8220,8220,0
|
|
20230809,154300,142521150,8220,8220,8220,8220,0
|
|
20230809,154200,142521150,8220,8220,8220,8220,0
|
|
20230809,154100,142521150,8220,8220,8220,8220,0
|
|
20230809,154000,142521150,8220,8220,8220,8220,0
|
|
20230809,153900,142521150,8220,8220,8220,8220,0
|
|
20230809,153800,142521150,8220,8220,8220,8220,0
|
|
20230809,153700,142521150,8220,8220,8220,8220,0
|
|
20230809,153600,142521150,8220,8220,8220,8220,0
|
|
20230809,153500,142521150,8220,8220,8220,8220,0
|
|
20230809,153400,142521150,8220,8220,8220,8220,0
|
|
20230809,153300,142521150,8220,8220,8220,8220,0
|
|
20230809,153200,142521150,8220,8220,8220,8220,0
|
|
20230809,153100,142521150,8220,8220,8220,8220,0
|
|
20230809,153000,142521150,8220,8220,8220,8220,415
|
|
20230809,152900,139109850,8230,8230,8230,8230,0
|
|
20230809,152800,139109850,8230,8230,8230,8230,0
|
|
20230809,152700,139109850,8230,8230,8230,8230,0
|
|
20230809,152600,139109850,8230,8230,8230,8230,0
|
|
20230809,152500,139109850,8230,8230,8230,8230,0
|
|
20230809,152400,139109850,8230,8230,8230,8230,0
|
|
20230809,152300,139109850,8230,8230,8230,8230,0
|
|
20230809,152200,139109850,8230,8230,8230,8230,0
|
|
20230809,152100,139109850,8230,8230,8230,8230,0
|
|
20230809,152000,139109850,8230,8230,8230,8230,0
|
|
20230809,151900,139109850,8230,8230,8230,8230,300
|
|
20230809,151800,136640850,8220,8220,8220,8220,60
|
|
20230809,151700,136147650,8240,8240,8240,8240,0
|
|
20230809,151600,136147650,8240,8230,8240,8200,1077
|
|
20230809,151500,127297340,8230,8230,8230,8230,9
|
|
20230809,151400,127223270,8230,8230,8230,8230,1
|
|
20230809,151300,127215040,8240,8240,8240,8240,261
|
|
20230809,151200,125064400,8240,8220,8240,8220,133
|
|
20230809,151100,123970360,8220,8220,8220,8220,0
|
|
20230809,151000,123970360,8220,8220,8220,8220,8
|
|
20230809,150900,123904600,8220,8220,8220,8220,0
|
|
20230809,150800,123904600,8220,8220,8220,8220,0
|
|
20230809,150700,123904600,8220,8220,8220,8220,0
|
|
20230809,150600,123904600,8220,8220,8220,8220,0
|
|
20230809,150500,123904600,8220,8220,8220,8220,0
|
|
20230809,150400,123904600,8220,8220,8220,8220,0
|
|
20230809,150300,123904600,8220,8220,8220,8220,1
|
|
20230809,150200,123896380,8240,8240,8240,8240,0
|
|
20230809,150100,123896380,8240,8240,8240,8240,0
|
|
20230809,150000,123896380,8240,8240,8240,8240,0
|
|
20230809,145900,123896380,8240,8240,8240,8240,1
|
|
20230809,145800,123888140,8220,8220,8220,8220,200
|
|
20230809,145700,122244140,8240,8240,8240,8240,0
|
|
20230809,145600,122244140,8240,8240,8240,8240,1
|
|
20230809,145500,122235900,8220,8240,8250,8220,273
|
|
20230809,145400,119991610,8250,8230,8250,8230,291
|
|
20230809,145300,117596610,8250,8250,8250,8250,1
|
|
20230809,145200,117588360,8240,8240,8240,8240,0
|
|
20230809,145100,117588360,8240,8250,8250,8240,342
|
|
20230809,145000,114769910,8250,8250,8250,8250,0
|
|
20230809,144900,114769910,8250,8250,8250,8250,0
|
|
20230809,144800,114769910,8250,8250,8250,8250,1
|
|
20230809,144700,114761660,8240,8230,8240,8230,600
|
|
20230809,144600,109817710,8240,8230,8240,8230,19
|
|
20230809,144500,109661330,8210,8210,8230,8210,1005
|
|
20230809,144400,101397280,8210,8210,8210,8210,1
|
|
20230809,144300,101389070,8200,8200,8200,8200,0
|
|
20230809,144200,101389070,8200,8200,8200,8200,1
|
|
20230809,144100,101380870,8200,8200,8200,8200,0
|
|
20230809,144000,101380870,8200,8200,8200,8200,1
|
|
20230809,143900,101372670,8230,8230,8230,8230,0
|
|
20230809,143800,101372670,8230,8210,8230,8210,22
|
|
20230809,143700,101191950,8200,8200,8200,8200,0
|
|
20230809,143600,101191950,8200,8200,8200,8200,219
|
|
20230809,143500,99396150,8200,8200,8200,8200,0
|
|
20230809,143400,99396150,8200,8200,8200,8200,0
|
|
20230809,143300,99396150,8200,8200,8200,8200,0
|
|
20230809,143200,99396150,8200,8200,8200,8200,1300
|
|
20230809,143100,88736150,8180,8180,8190,8180,613
|
|
20230809,143000,83716810,8180,8160,8180,8160,582
|
|
20230809,142900,78960540,8160,8160,8160,8160,127
|
|
20230809,142800,77924220,8160,8160,8160,8160,0
|
|
20230809,142700,77924220,8160,8160,8160,8160,0
|
|
20230809,142600,77924220,8160,8160,8160,8160,30
|
|
20230809,142500,77679420,8160,8160,8160,8160,0
|
|
20230809,142400,77679420,8160,8160,8160,8160,0
|
|
20230809,142300,77679420,8160,8160,8160,8160,0
|
|
20230809,142200,77679420,8160,8160,8160,8160,0
|
|
20230809,142100,77679420,8160,8160,8160,8160,0
|
|
20230809,142000,77679420,8160,8160,8160,8160,0
|
|
20230809,141900,77679420,8160,8160,8160,8160,0
|
|
20230809,141800,77679420,8160,8160,8160,8160,0
|
|
20230809,141700,77679420,8160,8160,8160,8160,1
|
|
20230809,141600,77671260,8160,8160,8160,8160,1
|
|
20230809,141500,77663100,8150,8150,8150,8150,0
|
|
20230809,141400,77663100,8150,8150,8150,8150,0
|
|
20230809,141300,77663100,8150,8150,8150,8150,0
|
|
20230809,141200,77663100,8150,8150,8150,8150,0
|
|
20230809,141100,77663100,8150,8150,8150,8150,5
|
|
20230809,141000,77622350,8150,8150,8150,8150,0
|
|
20230809,140900,77622350,8150,8150,8150,8150,0
|
|
20230809,140800,77622350,8150,8150,8150,8150,2
|
|
20230809,140700,77606050,8140,8140,8140,8140,0
|
|
20230809,140600,77606050,8140,8140,8140,8140,0
|
|
20230809,140500,77606050,8140,8140,8140,8140,0
|
|
20230809,140400,77606050,8140,8140,8140,8140,0
|
|
20230809,140300,77606050,8140,8140,8140,8140,1
|
|
20230809,140200,77597910,8140,8140,8140,8140,6
|
|
20230809,140100,77549070,8140,8150,8150,8140,149
|
|
20230809,140000,76335110,8150,8150,8150,8150,10
|
|
20230809,135900,76253610,8150,8150,8150,8150,10
|
|
20230809,135800,76172110,8140,8140,8140,8140,0
|
|
20230809,135700,76172110,8140,8140,8140,8140,0
|
|
20230809,135600,76172110,8140,8140,8140,8140,30
|
|
20230809,135500,75927910,8150,8150,8150,8150,0
|
|
20230809,135400,75927910,8150,8150,8150,8150,0
|
|
20230809,135300,75927910,8150,8150,8150,8150,0
|
|
20230809,135200,75927910,8150,8150,8150,8150,0
|
|
20230809,135100,75927910,8150,8150,8150,8150,0
|
|
20230809,135000,75927910,8150,8150,8150,8150,0
|
|
20230809,134900,75927910,8150,8150,8150,8150,0
|
|
20230809,134800,75927910,8150,8150,8150,8150,0
|
|
20230809,134700,75927910,8150,8150,8150,8150,0
|
|
20230809,134600,75927910,8150,8150,8150,8150,1
|
|
20230809,134500,75919760,8150,8150,8150,8150,0
|
|
20230809,134400,75919760,8150,8150,8150,8150,0
|
|
20230809,134300,75919760,8150,8150,8150,8150,1
|
|
20230809,134200,75911610,8140,8150,8150,8140,32
|
|
20230809,134100,75651120,8150,8150,8150,8150,0
|
|
20230809,134000,75651120,8150,8150,8150,8150,9
|
|
20230809,133900,75577770,8170,8170,8170,8170,0
|
|
20230809,133800,75577770,8170,8170,8170,8170,0
|
|
20230809,133700,75577770,8170,8170,8170,8170,0
|
|
20230809,133600,75577770,8170,8170,8170,8170,0
|
|
20230809,133500,75577770,8170,8170,8170,8170,0
|
|
20230809,133400,75577770,8170,8170,8170,8170,0
|
|
20230809,133300,75577770,8170,8170,8170,8170,0
|
|
20230809,133200,75577770,8170,8170,8170,8170,0
|
|
20230809,133100,75577770,8170,8170,8170,8170,0
|
|
20230809,133000,75577770,8170,8170,8170,8170,0
|
|
20230809,132900,75577770,8170,8170,8170,8170,1
|
|
20230809,132800,75569600,8150,8150,8150,8150,0
|
|
20230809,132700,75569600,8150,8150,8150,8150,0
|
|
20230809,132600,75569600,8150,8150,8150,8150,5
|
|
20230809,132500,75528850,8150,8150,8150,8150,0
|
|
20230809,132400,75528850,8150,8150,8150,8150,0
|
|
20230809,132300,75528850,8150,8150,8150,8150,0
|
|
20230809,132200,75528850,8150,8150,8150,8150,0
|
|
20230809,132100,75528850,8150,8150,8150,8150,0
|
|
20230809,132000,75528850,8150,8150,8150,8150,0
|
|
20230809,131900,75528850,8150,8150,8150,8150,0
|
|
20230809,131800,75528850,8150,8150,8150,8150,0
|
|
20230809,131700,75528850,8150,8150,8150,8150,0
|
|
20230809,131600,75528850,8150,8150,8150,8150,32
|
|
20230809,131500,75268050,8150,8150,8150,8150,0
|
|
20230809,131400,75268050,8150,8150,8150,8150,0
|
|
20230809,131300,75268050,8150,8150,8150,8150,0
|
|
20230809,131200,75268050,8150,8150,8150,8150,200
|
|
20230809,131100,73638050,8170,8170,8170,8170,0
|
|
20230809,131000,73638050,8170,8170,8170,8170,0
|
|
20230809,130900,73638050,8170,8170,8170,8170,0
|
|
20230809,130800,73638050,8170,8170,8170,8170,0
|
|
20230809,130700,73638050,8170,8170,8170,8170,0
|
|
20230809,130600,73638050,8170,8170,8170,8170,0
|
|
20230809,130500,73638050,8170,8170,8170,8170,0
|
|
20230809,130400,73638050,8170,8170,8170,8170,0
|
|
20230809,130300,73638050,8170,8170,8170,8170,0
|
|
20230809,130200,73638050,8170,8170,8170,8170,0
|
|
20230809,130100,73638050,8170,8170,8170,8170,0
|
|
20230809,130000,73638050,8170,8170,8170,8170,2
|
|
20230809,125900,73621710,8170,8170,8170,8170,0
|
|
20230809,125800,73621710,8170,8170,8170,8170,0
|
|
20230809,125700,73621710,8170,8170,8170,8170,0
|
|
20230809,125600,73621710,8170,8170,8170,8170,1
|
|
20230809,125500,73613540,8150,8150,8150,8150,1
|
|
20230809,125400,73605390,8170,8170,8170,8170,0
|
|
20230809,125300,73605390,8170,8170,8170,8170,0
|
|
20230809,125200,73605390,8170,8170,8170,8170,0
|
|
20230809,125100,73605390,8170,8170,8170,8170,0
|
|
20230809,125000,73605390,8170,8170,8170,8170,0
|
|
20230809,124900,73605390,8170,8170,8170,8170,0
|
|
20230809,124800,73605390,8170,8170,8170,8170,1
|
|
20230809,124700,73597220,8170,8170,8170,8170,0
|
|
20230809,124600,73597220,8170,8170,8170,8170,1
|
|
20230809,124500,73589050,8150,8150,8150,8150,80
|
|
20230809,124400,72937050,8150,8150,8150,8150,0
|
|
20230809,124300,72937050,8150,8150,8150,8150,0
|
|
20230809,124200,72937050,8150,8150,8150,8150,10
|
|
20230809,124100,72855550,8150,8150,8150,8150,0
|
|
20230809,124000,72855550,8150,8150,8150,8150,0
|
|
20230809,123900,72855550,8150,8150,8150,8150,0
|
|
20230809,123800,72855550,8150,8150,8150,8150,0
|
|
20230809,123700,72855550,8150,8150,8150,8150,1
|
|
20230809,123600,72847400,8170,8170,8170,8170,0
|
|
20230809,123500,72847400,8170,8170,8170,8170,0
|
|
20230809,123400,72847400,8170,8170,8170,8170,0
|
|
20230809,123300,72847400,8170,8170,8170,8170,0
|
|
20230809,123200,72847400,8170,8170,8170,8170,0
|
|
20230809,123100,72847400,8170,8170,8170,8170,0
|
|
20230809,123000,72847400,8170,8170,8170,8170,0
|
|
20230809,122900,72847400,8170,8170,8170,8170,0
|
|
20230809,122800,72847400,8170,8170,8170,8170,2
|
|
20230809,122700,72831060,8170,8170,8170,8170,0
|
|
20230809,122600,72831060,8170,8170,8170,8170,0
|
|
20230809,122500,72831060,8170,8170,8170,8170,0
|
|
20230809,122400,72831060,8170,8170,8170,8170,0
|
|
20230809,122300,72831060,8170,8170,8170,8170,1
|
|
20230809,122200,72822890,8150,8150,8150,8150,0
|
|
20230809,122100,72822890,8150,8150,8150,8150,0
|
|
20230809,122000,72822890,8150,8150,8150,8150,6
|
|
20230809,121900,72773990,8160,8170,8170,8160,119
|
|
20230809,121800,71802750,8170,8180,8180,8170,40
|
|
20230809,121700,71475750,8190,8190,8190,8190,0
|
|
20230809,121600,71475750,8190,8190,8190,8190,1
|
|
20230809,121500,71467560,8200,8200,8200,8200,0
|
|
20230809,121400,71467560,8200,8200,8200,8200,0
|
|
20230809,121300,71467560,8200,8200,8200,8200,0
|
|
20230809,121200,71467560,8200,8200,8200,8200,0
|
|
20230809,121100,71467560,8200,8200,8200,8200,0
|
|
20230809,121000,71467560,8200,8200,8200,8200,0
|
|
20230809,120900,71467560,8200,8200,8200,8200,0
|
|
20230809,120800,71467560,8200,8200,8200,8200,0
|
|
20230809,120700,71467560,8200,8200,8200,8200,0
|
|
20230809,120600,71467560,8200,8200,8200,8200,0
|
|
20230809,120500,71467560,8200,8200,8200,8200,0
|
|
20230809,120400,71467560,8200,8200,8200,8200,0
|
|
20230809,120300,71467560,8200,8200,8200,8200,0
|
|
20230809,120200,71467560,8200,8200,8200,8200,1
|
|
20230809,120100,71459360,8200,8200,8200,8200,0
|
|
20230809,120000,71459360,8200,8200,8200,8200,0
|
|
20230809,115900,71459360,8200,8200,8200,8200,0
|
|
20230809,115800,71459360,8200,8200,8200,8200,0
|
|
20230809,115700,71459360,8200,8200,8200,8200,0
|
|
20230809,115600,71459360,8200,8200,8200,8200,0
|
|
20230809,115500,71459360,8200,8200,8200,8200,0
|
|
20230809,115400,71459360,8200,8200,8200,8200,0
|
|
20230809,115300,71459360,8200,8180,8200,8180,800
|
|
20230809,115200,64900380,8180,8180,8180,8180,10
|
|
20230809,115100,64818580,8180,8180,8180,8180,0
|
|
20230809,115000,64818580,8180,8180,8180,8180,0
|
|
20230809,114900,64818580,8180,8180,8180,8180,0
|
|
20230809,114800,64818580,8180,8180,8180,8180,0
|
|
20230809,114700,64818580,8180,8180,8180,8180,1
|
|
20230809,114600,64810400,8160,8160,8160,8160,0
|
|
20230809,114500,64810400,8160,8160,8160,8160,0
|
|
20230809,114400,64810400,8160,8160,8160,8160,7
|
|
20230809,114300,64753280,8160,8160,8160,8160,377
|
|
20230809,114200,61676960,8160,8160,8160,8140,1729
|
|
20230809,114100,47578800,8160,8160,8160,8160,247
|
|
20230809,114000,45563280,8140,8140,8140,8140,0
|
|
20230809,113900,45563280,8140,8140,8140,8140,0
|
|
20230809,113800,45563280,8140,8140,8140,8140,0
|
|
20230809,113700,45563280,8140,8140,8140,8140,0
|
|
20230809,113600,45563280,8140,8140,8140,8140,0
|
|
20230809,113500,45563280,8140,8140,8140,8140,0
|
|
20230809,113400,45563280,8140,8140,8140,8140,0
|
|
20230809,113300,45563280,8140,8140,8140,8140,0
|
|
20230809,113200,45563280,8140,8140,8140,8140,0
|
|
20230809,113100,45563280,8140,8140,8140,8140,0
|
|
20230809,113000,45563280,8140,8140,8140,8140,257
|
|
20230809,112900,43471300,8140,8140,8140,8140,1043
|
|
20230809,112800,34981280,8140,8140,8140,8140,116
|
|
20230809,112700,34037040,8140,8140,8140,8140,0
|
|
20230809,112600,34037040,8140,8140,8140,8140,0
|
|
20230809,112500,34037040,8140,8140,8140,8140,0
|
|
20230809,112400,34037040,8140,8140,8140,8140,0
|
|
20230809,112300,34037040,8140,8140,8140,8140,184
|
|
20230809,112200,32539280,8130,8130,8130,8130,553
|
|
20230809,112100,28043390,8130,8130,8130,8130,247
|
|
20230809,112000,26035280,8130,8120,8130,8120,400
|
|
20230809,111900,22784280,8120,8120,8120,8120,0
|
|
20230809,111800,22784280,8120,8120,8120,8120,0
|
|
20230809,111700,22784280,8120,8120,8120,8120,0
|
|
20230809,111600,22784280,8120,8120,8120,8120,0
|
|
20230809,111500,22784280,8120,8120,8120,8120,1
|
|
20230809,111400,22776160,8120,8120,8120,8120,0
|
|
20230809,111300,22776160,8120,8120,8120,8120,81
|
|
20230809,111200,22118440,8120,8120,8120,8120,0
|
|
20230809,111100,22118440,8120,8100,8120,8100,864
|
|
20230809,111000,15104950,8070,8070,8070,8070,0
|
|
20230809,110900,15104950,8070,8070,8070,8070,1
|
|
20230809,110800,15096880,8070,8070,8070,8070,0
|
|
20230809,110700,15096880,8070,8070,8070,8070,0
|
|
20230809,110600,15096880,8070,8070,8070,8070,0
|
|
20230809,110500,15096880,8070,8080,8080,8070,94
|
|
20230809,110400,14337940,8090,8090,8090,8090,0
|
|
20230809,110300,14337940,8090,8090,8090,8090,0
|
|
20230809,110200,14337940,8090,8090,8090,8090,0
|
|
20230809,110100,14337940,8090,8090,8090,8090,34
|
|
20230809,110000,14062880,8110,8110,8110,8110,0
|
|
20230809,105900,14062880,8110,8110,8110,8110,0
|
|
20230809,105800,14062880,8110,8110,8110,8110,0
|
|
20230809,105700,14062880,8110,8110,8110,8110,0
|
|
20230809,105600,14062880,8110,8110,8110,8110,0
|
|
20230809,105500,14062880,8110,8110,8110,8110,0
|
|
20230809,105400,14062880,8110,8110,8110,8110,0
|
|
20230809,105300,14062880,8110,8110,8110,8110,84
|
|
20230809,105200,13381640,8110,8110,8110,8110,0
|
|
20230809,105100,13381640,8110,8110,8110,8110,1
|
|
20230809,105000,13373530,8100,8100,8100,8100,0
|
|
20230809,104900,13373530,8100,8100,8100,8100,4
|
|
20230809,104800,13341130,8110,8110,8110,8110,0
|
|
20230809,104700,13341130,8110,8110,8110,8110,0
|
|
20230809,104600,13341130,8110,8110,8110,8110,0
|
|
20230809,104500,13341130,8110,8110,8110,8110,0
|
|
20230809,104400,13341130,8110,8110,8110,8110,0
|
|
20230809,104300,13341130,8110,8110,8110,8110,2
|
|
20230809,104200,13324910,8100,8100,8100,8100,0
|
|
20230809,104100,13324910,8100,8100,8100,8100,0
|
|
20230809,104000,13324910,8100,8100,8100,8100,0
|
|
20230809,103900,13324910,8100,8100,8100,8100,0
|
|
20230809,103800,13324910,8100,8100,8100,8100,0
|
|
20230809,103700,13324910,8100,8100,8100,8100,0
|
|
20230809,103600,13324910,8100,8100,8100,8100,0
|
|
20230809,103500,13324910,8100,8100,8100,8100,0
|
|
20230809,103400,13324910,8100,8100,8100,8100,30
|
|
20230809,103300,13081910,8100,8070,8100,8070,66
|
|
20230809,103200,12549260,8070,8080,8080,8070,33
|
|
20230809,103100,12282940,8080,8080,8080,8080,300
|
|
20230809,103000,9858940,8080,8080,8080,8080,0
|
|
20230809,102900,9858940,8080,8080,8080,8080,0
|
|
20230809,102800,9858940,8080,8080,8080,8080,0
|
|
20230809,102700,9858940,8080,8080,8080,8080,0
|
|
20230809,102600,9858940,8080,8080,8080,8080,0
|
|
20230809,102500,9858940,8080,8080,8080,8080,0
|
|
20230809,102400,9858940,8080,8080,8080,8080,0
|
|
20230809,102300,9858940,8080,8080,8080,8080,0
|
|
20230809,102200,9858940,8080,8080,8080,8080,0
|
|
20230809,102100,9858940,8080,8080,8080,8080,0
|
|
20230809,102000,9858940,8080,8080,8080,8080,0
|
|
20230809,101900,9858940,8080,8080,8080,8080,0
|
|
20230809,101800,9858940,8080,8080,8080,8080,0
|
|
20230809,101700,9858940,8080,8080,8080,8080,0
|
|
20230809,101600,9858940,8080,8080,8080,8080,0
|
|
20230809,101500,9858940,8080,8080,8080,8080,0
|
|
20230809,101400,9858940,8080,8080,8080,8080,0
|
|
20230809,101300,9858940,8080,8080,8080,8080,0
|
|
20230809,101200,9858940,8080,8080,8080,8080,0
|
|
20230809,101100,9858940,8080,8080,8080,8080,0
|
|
20230809,101000,9858940,8080,8080,8080,8080,0
|
|
20230809,100900,9858940,8080,8080,8080,8080,1
|
|
20230809,100800,9850860,8000,8000,8000,8000,0
|
|
20230809,100700,9850860,8000,8000,8000,8000,0
|
|
20230809,100600,9850860,8000,8000,8000,8000,0
|
|
20230809,100500,9850860,8000,8000,8000,8000,0
|
|
20230809,100400,9850860,8000,8000,8000,8000,0
|
|
20230809,100300,9850860,8000,8000,8000,8000,0
|
|
20230809,100200,9850860,8000,8000,8000,8000,0
|
|
20230809,100100,9850860,8000,8000,8000,8000,0
|
|
20230809,100000,9850860,8000,8000,8000,8000,0
|
|
20230809,095900,9850860,8000,8070,8070,8000,155
|
|
20230809,095800,8606430,8070,8080,8080,8070,2
|
|
20230809,095700,8590280,8080,8080,8080,8080,0
|
|
20230809,095600,8590280,8080,8070,8080,8070,39
|
|
20230809,095500,8275450,8070,8070,8070,8070,0
|
|
20230809,095400,8275450,8070,8070,8070,8070,5
|
|
20230809,095300,8235100,8070,8070,8070,8070,0
|
|
20230809,095200,8235100,8070,8070,8070,8070,1
|
|
20230809,095100,8227030,8070,8070,8070,8070,0
|
|
20230809,095000,8227030,8070,8070,8070,8070,0
|
|
20230809,094900,8227030,8070,8070,8070,8070,0
|
|
20230809,094800,8227030,8070,8070,8070,8070,0
|
|
20230809,094700,8227030,8070,8070,8070,8070,0
|
|
20230809,094600,8227030,8070,8070,8070,8070,0
|
|
20230809,094500,8227030,8070,8070,8070,8070,0
|
|
20230809,094400,8227030,8070,8070,8070,8070,0
|
|
20230809,094300,8227030,8070,8070,8070,8070,2
|
|
20230809,094200,8210890,8070,8070,8070,8070,0
|
|
20230809,094100,8210890,8070,8070,8070,8070,0
|
|
20230809,094000,8210890,8070,8060,8070,8060,40
|
|
20230809,093900,7888290,8050,8050,8050,8050,0
|
|
20230809,093800,7888290,8050,8050,8050,8050,0
|
|
20230809,093700,7888290,8050,8050,8050,8050,0
|
|
20230809,093600,7888290,8050,8050,8050,8050,200
|
|
20230809,093500,6278290,8050,8050,8050,8050,0
|
|
20230809,093400,6278290,8050,8050,8050,8050,0
|
|
20230809,093300,6278290,8050,8050,8050,8050,5
|
|
20230809,093200,6238040,8050,8050,8050,8050,0
|
|
20230809,093100,6238040,8050,8050,8050,8050,0
|
|
20230809,093000,6238040,8050,8050,8050,8050,0
|
|
20230809,092900,6238040,8050,8050,8050,8050,0
|
|
20230809,092800,6238040,8050,8050,8050,8050,0
|
|
20230809,092700,6238040,8050,8050,8050,8050,3
|
|
20230809,092600,6213890,8100,8100,8100,8100,0
|
|
20230809,092500,6213890,8100,8100,8110,8100,3
|
|
20230809,092400,6189580,8040,8100,8100,8040,181
|
|
20230809,092300,4734280,8050,8060,8060,8050,56
|
|
20230809,092200,4283170,8060,8050,8060,8050,25
|
|
20230809,092100,4081730,8060,8060,8060,8060,0
|
|
20230809,092000,4081730,8060,8060,8060,8060,0
|
|
20230809,091900,4081730,8060,8060,8060,8060,5
|
|
20230809,091800,4041430,8060,8060,8060,8060,10
|
|
20230809,091700,3960830,8060,8060,8060,8060,11
|
|
20230809,091600,3872170,8060,8060,8060,8060,62
|
|
20230809,091500,3372450,8060,8110,8110,8060,6
|
|
20230809,091400,3324040,8060,8060,8060,8060,0
|
|
20230809,091300,3324040,8060,8060,8060,8060,30
|
|
20230809,091200,3082240,8060,8060,8060,8060,0
|
|
20230809,091100,3082240,8060,8060,8060,8060,88
|
|
20230809,091000,2372960,8060,8070,8070,8060,132
|
|
20230809,090900,1307840,8120,8120,8120,8120,0
|
|
20230809,090800,1307840,8120,8120,8120,8120,0
|
|
20230809,090700,1307840,8120,8120,8120,8120,0
|
|
20230809,090600,1307840,8120,8120,8120,8120,0
|
|
20230809,090500,1307840,8120,8120,8120,8120,0
|
|
20230809,090400,1307840,8120,8120,8120,8120,0
|
|
20230809,090300,1307840,8120,8120,8120,8120,0
|
|
20230809,090200,1307840,8120,8120,8120,8120,1
|
|
20230809,090100,1299720,8070,8090,8090,8070,11
|
|
20230809,090000,1210900,8100,8130,8130,8100,149
|