611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190800,116608430,8550,8550,8550,8550,68
|
|
20230804,190700,116608430,8550,8550,8550,8550,0
|
|
20230804,190600,116608430,8550,8550,8550,8550,0
|
|
20230804,190500,116608430,8550,8550,8550,8550,0
|
|
20230804,190400,116608430,8550,8550,8550,8550,0
|
|
20230804,190300,116608430,8550,8550,8550,8550,0
|
|
20230804,190200,116608430,8550,8550,8550,8550,0
|
|
20230804,190100,116608430,8550,8550,8550,8550,0
|
|
20230804,190000,116608430,8550,8550,8550,8550,0
|
|
20230804,185900,116608430,8550,8550,8550,8550,0
|
|
20230804,185800,116608430,8550,8550,8550,8550,0
|
|
20230804,185700,116608430,8550,8550,8550,8550,0
|
|
20230804,185600,116608430,8550,8550,8550,8550,0
|
|
20230804,185500,116608430,8550,8550,8550,8550,0
|
|
20230804,185400,116608430,8550,8550,8550,8550,0
|
|
20230804,185300,116608430,8550,8550,8550,8550,0
|
|
20230804,185200,116608430,8550,8550,8550,8550,0
|
|
20230804,185100,116608430,8550,8550,8550,8550,0
|
|
20230804,185000,116608430,8550,8550,8550,8550,0
|
|
20230804,184900,116608430,8550,8550,8550,8550,0
|
|
20230804,184800,116608430,8550,8550,8550,8550,0
|
|
20230804,184700,116608430,8550,8550,8550,8550,0
|
|
20230804,184600,116608430,8550,8550,8550,8550,0
|
|
20230804,184500,116608430,8550,8550,8550,8550,0
|
|
20230804,184400,116608430,8550,8550,8550,8550,0
|
|
20230804,184300,116608430,8550,8550,8550,8550,0
|
|
20230804,184200,116608430,8550,8550,8550,8550,0
|
|
20230804,184100,116608430,8550,8550,8550,8550,0
|
|
20230804,184000,116608430,8550,8550,8550,8550,0
|
|
20230804,183900,116608430,8550,8550,8550,8550,0
|
|
20230804,183800,116608430,8550,8550,8550,8550,68
|
|
20230804,183700,116608430,8550,8550,8550,8550,0
|
|
20230804,183600,116608430,8550,8550,8550,8550,0
|
|
20230804,183500,116608430,8550,8550,8550,8550,0
|
|
20230804,183400,116608430,8550,8550,8550,8550,0
|
|
20230804,183300,116608430,8550,8550,8550,8550,0
|
|
20230804,183200,116608430,8550,8550,8550,8550,0
|
|
20230804,183100,116608430,8550,8550,8550,8550,0
|
|
20230804,183000,116608430,8550,8550,8550,8550,0
|
|
20230804,182900,116608430,8550,8550,8550,8550,0
|
|
20230804,182800,116608430,8550,8550,8550,8550,0
|
|
20230804,182700,116608430,8550,8550,8550,8550,0
|
|
20230804,182600,116608430,8550,8550,8550,8550,0
|
|
20230804,182500,116608430,8550,8550,8550,8550,0
|
|
20230804,182400,116608430,8550,8550,8550,8550,0
|
|
20230804,182300,116608430,8550,8550,8550,8550,0
|
|
20230804,182200,116608430,8550,8550,8550,8550,0
|
|
20230804,182100,116608430,8550,8550,8550,8550,0
|
|
20230804,182000,116608430,8550,8550,8550,8550,0
|
|
20230804,181900,116608430,8550,8550,8550,8550,0
|
|
20230804,181800,116608430,8550,8550,8550,8550,0
|
|
20230804,181700,116608430,8550,8550,8550,8550,0
|
|
20230804,181600,116608430,8550,8550,8550,8550,0
|
|
20230804,181500,116608430,8550,8550,8550,8550,0
|
|
20230804,181400,116608430,8550,8550,8550,8550,0
|
|
20230804,181300,116608430,8550,8550,8550,8550,0
|
|
20230804,181200,116608430,8550,8550,8550,8550,0
|
|
20230804,181100,116608430,8550,8550,8550,8550,0
|
|
20230804,181000,116608430,8550,8550,8550,8550,0
|
|
20230804,180900,116608430,8550,8550,8550,8550,0
|
|
20230804,180800,116608430,8550,8550,8550,8550,68
|
|
20230804,180700,116608430,8550,8550,8550,8550,0
|
|
20230804,180600,116608430,8550,8550,8550,8550,0
|
|
20230804,180500,116608430,8550,8550,8550,8550,0
|
|
20230804,180400,116608430,8550,8550,8550,8550,0
|
|
20230804,180300,116608430,8550,8550,8550,8550,0
|
|
20230804,180200,116608430,8550,8550,8550,8550,0
|
|
20230804,180100,116608430,8550,8550,8550,8550,0
|
|
20230804,180000,116608430,8550,8550,8550,8550,0
|
|
20230804,175900,116608430,8550,8550,8550,8550,0
|
|
20230804,175800,116608430,8550,8550,8550,8550,0
|
|
20230804,175700,116608430,8550,8550,8550,8550,0
|
|
20230804,175600,116608430,8550,8550,8550,8550,0
|
|
20230804,175500,116608430,8550,8550,8550,8550,0
|
|
20230804,175400,116608430,8550,8550,8550,8550,0
|
|
20230804,175300,116608430,8550,8550,8550,8550,0
|
|
20230804,175200,116608430,8550,8550,8550,8550,0
|
|
20230804,175100,116608430,8550,8550,8550,8550,0
|
|
20230804,175000,116608430,8550,8550,8550,8550,0
|
|
20230804,174900,116608430,8550,8550,8550,8550,0
|
|
20230804,174800,116608430,8550,8550,8550,8550,0
|
|
20230804,174700,116608430,8550,8550,8550,8550,0
|
|
20230804,174600,116608430,8550,8550,8550,8550,0
|
|
20230804,174500,116608430,8550,8550,8550,8550,0
|
|
20230804,174400,116608430,8550,8550,8550,8550,0
|
|
20230804,174300,116608430,8550,8550,8550,8550,0
|
|
20230804,174200,116608430,8550,8550,8550,8550,0
|
|
20230804,174100,116608430,8550,8550,8550,8550,0
|
|
20230804,174000,116608430,8550,8550,8550,8550,0
|
|
20230804,173900,116608430,8550,8550,8550,8550,0
|
|
20230804,173800,116608430,8550,8550,8550,8550,68
|
|
20230804,173700,116608430,8550,8550,8550,8550,0
|
|
20230804,173600,116608430,8550,8550,8550,8550,0
|
|
20230804,173500,116608430,8550,8550,8550,8550,0
|
|
20230804,173400,116608430,8550,8550,8550,8550,0
|
|
20230804,173300,116608430,8550,8550,8550,8550,0
|
|
20230804,173200,116608430,8550,8550,8550,8550,0
|
|
20230804,173100,116608430,8550,8550,8550,8550,0
|
|
20230804,173000,116608430,8550,8550,8550,8550,0
|
|
20230804,172900,116608430,8550,8550,8550,8550,0
|
|
20230804,172800,116608430,8550,8550,8550,8550,0
|
|
20230804,172700,116608430,8550,8550,8550,8550,0
|
|
20230804,172600,116608430,8550,8550,8550,8550,0
|
|
20230804,172500,116608430,8550,8550,8550,8550,0
|
|
20230804,172400,116608430,8550,8550,8550,8550,0
|
|
20230804,172300,116608430,8550,8550,8550,8550,0
|
|
20230804,172200,116608430,8550,8550,8550,8550,0
|
|
20230804,172100,116608430,8550,8550,8550,8550,0
|
|
20230804,172000,116608430,8550,8550,8550,8550,0
|
|
20230804,171900,116608430,8550,8550,8550,8550,0
|
|
20230804,171800,116608430,8550,8550,8550,8550,0
|
|
20230804,171700,116608430,8550,8550,8550,8550,0
|
|
20230804,171600,116608430,8550,8550,8550,8550,0
|
|
20230804,171500,116608430,8550,8550,8550,8550,0
|
|
20230804,171400,116608430,8550,8550,8550,8550,0
|
|
20230804,171300,116608430,8550,8550,8550,8550,0
|
|
20230804,171200,116608430,8550,8550,8550,8550,0
|
|
20230804,171100,116608430,8550,8550,8550,8550,0
|
|
20230804,171000,116608430,8550,8550,8550,8550,0
|
|
20230804,170900,116608430,8550,8550,8550,8550,0
|
|
20230804,170800,116608430,8550,8550,8550,8550,68
|
|
20230804,170700,116608430,8550,8550,8550,8550,0
|
|
20230804,170600,116608430,8550,8550,8550,8550,0
|
|
20230804,170500,116608430,8550,8550,8550,8550,0
|
|
20230804,170400,116608430,8550,8550,8550,8550,0
|
|
20230804,170300,116608430,8550,8550,8550,8550,0
|
|
20230804,170200,116608430,8550,8550,8550,8550,0
|
|
20230804,170100,116608430,8550,8550,8550,8550,0
|
|
20230804,170000,116608430,8550,8550,8550,8550,0
|
|
20230804,165900,116608430,8550,8550,8550,8550,0
|
|
20230804,165800,116608430,8550,8550,8550,8550,0
|
|
20230804,165700,116608430,8550,8550,8550,8550,0
|
|
20230804,165600,116608430,8550,8550,8550,8550,0
|
|
20230804,165500,116608430,8550,8550,8550,8550,0
|
|
20230804,165400,116608430,8550,8550,8550,8550,0
|
|
20230804,165300,116608430,8550,8550,8550,8550,0
|
|
20230804,165200,116608430,8550,8550,8550,8550,0
|
|
20230804,165100,116608430,8550,8550,8550,8550,0
|
|
20230804,165000,116608430,8550,8550,8550,8550,0
|
|
20230804,164900,116608430,8550,8550,8550,8550,0
|
|
20230804,164800,116608430,8550,8550,8550,8550,0
|
|
20230804,164700,116608430,8550,8550,8550,8550,0
|
|
20230804,164600,116608430,8550,8550,8550,8550,0
|
|
20230804,164500,116608430,8550,8550,8550,8550,0
|
|
20230804,164400,116608430,8550,8550,8550,8550,0
|
|
20230804,164300,116608430,8550,8550,8550,8550,0
|
|
20230804,164200,116608430,8550,8550,8550,8550,0
|
|
20230804,164100,116608430,8550,8550,8550,8550,0
|
|
20230804,164000,116608430,8550,8550,8550,8550,0
|
|
20230804,163900,116608430,8550,8550,8550,8550,0
|
|
20230804,163800,116608430,8550,8550,8550,8550,68
|
|
20230804,163700,116608430,8550,8550,8550,8550,0
|
|
20230804,163600,116608430,8550,8550,8550,8550,0
|
|
20230804,163500,116608430,8550,8550,8550,8550,0
|
|
20230804,163400,116608430,8550,8550,8550,8550,0
|
|
20230804,163300,116608430,8550,8550,8550,8550,0
|
|
20230804,163200,116608430,8550,8550,8550,8550,0
|
|
20230804,163100,116608430,8550,8550,8550,8550,0
|
|
20230804,163000,116608430,8550,8550,8550,8550,0
|
|
20230804,162900,116608430,8550,8550,8550,8550,0
|
|
20230804,162800,116608430,8550,8550,8550,8550,0
|
|
20230804,162700,116608430,8550,8550,8550,8550,0
|
|
20230804,162600,116608430,8550,8550,8550,8550,0
|
|
20230804,162500,116608430,8550,8550,8550,8550,0
|
|
20230804,162400,116608430,8550,8550,8550,8550,0
|
|
20230804,162300,116608430,8550,8550,8550,8550,0
|
|
20230804,162200,116608430,8550,8550,8550,8550,0
|
|
20230804,162100,116608430,8550,8550,8550,8550,0
|
|
20230804,162000,116608430,8550,8550,8550,8550,0
|
|
20230804,161900,116608430,8550,8550,8550,8550,0
|
|
20230804,161800,116608430,8550,8550,8550,8550,0
|
|
20230804,161700,116608430,8550,8550,8550,8550,0
|
|
20230804,161600,116608430,8550,8550,8550,8550,0
|
|
20230804,161500,116608430,8550,8550,8550,8550,0
|
|
20230804,161400,116608430,8550,8550,8550,8550,0
|
|
20230804,161300,116608430,8550,8550,8550,8550,0
|
|
20230804,161200,116608430,8550,8550,8550,8550,0
|
|
20230804,161100,116608430,8550,8550,8550,8550,0
|
|
20230804,161000,116608430,8550,8550,8550,8550,0
|
|
20230804,160900,116608430,8550,8550,8550,8550,0
|
|
20230804,160800,116608430,8550,8550,8550,8550,68
|
|
20230804,160700,116608430,8550,8550,8550,8550,0
|
|
20230804,160600,116608430,8550,8550,8550,8550,0
|
|
20230804,160500,116608430,8550,8550,8550,8550,0
|
|
20230804,160400,116608430,8550,8550,8550,8550,0
|
|
20230804,160300,116608430,8550,8550,8550,8550,0
|
|
20230804,160200,116608430,8550,8550,8550,8550,0
|
|
20230804,160100,116608430,8550,8550,8550,8550,0
|
|
20230804,160000,116608430,8550,8550,8550,8550,0
|
|
20230804,155900,116608430,8550,8550,8550,8550,0
|
|
20230804,155800,116608430,8550,8550,8550,8550,0
|
|
20230804,155700,116608430,8550,8550,8550,8550,0
|
|
20230804,155600,116608430,8550,8550,8550,8550,0
|
|
20230804,155500,116608430,8550,8550,8550,8550,0
|
|
20230804,155400,116608430,8550,8550,8550,8550,0
|
|
20230804,155300,116608430,8550,8550,8550,8550,0
|
|
20230804,155200,116608430,8550,8550,8550,8550,0
|
|
20230804,155100,116608430,8550,8550,8550,8550,0
|
|
20230804,155000,116608430,8550,8550,8550,8550,0
|
|
20230804,154900,116608430,8550,8550,8550,8550,0
|
|
20230804,154800,116608430,8550,8550,8550,8550,0
|
|
20230804,154700,116608430,8550,8550,8550,8550,0
|
|
20230804,154600,116608430,8550,8550,8550,8550,0
|
|
20230804,154500,116608430,8550,8550,8550,8550,0
|
|
20230804,154400,116608430,8550,8550,8550,8550,0
|
|
20230804,154300,116608430,8550,8550,8550,8550,0
|
|
20230804,154200,116608430,8550,8550,8550,8550,0
|
|
20230804,154100,116608430,8550,8550,8550,8550,0
|
|
20230804,154000,116608430,8550,8550,8550,8550,0
|
|
20230804,153900,116608430,8550,8550,8550,8550,0
|
|
20230804,153800,116608430,8550,8550,8550,8550,68
|
|
20230804,153700,116608430,8550,8550,8550,8550,0
|
|
20230804,153600,116608430,8550,8550,8550,8550,0
|
|
20230804,153500,116608430,8550,8550,8550,8550,0
|
|
20230804,153400,116608430,8550,8550,8550,8550,0
|
|
20230804,153300,116608430,8550,8550,8550,8550,0
|
|
20230804,153200,116608430,8550,8550,8550,8550,0
|
|
20230804,153100,116608430,8550,8550,8550,8550,0
|
|
20230804,153000,116608430,8550,8550,8550,8550,68
|
|
20230804,152900,116027030,8550,8550,8550,8550,0
|
|
20230804,152800,116027030,8550,8550,8550,8550,0
|
|
20230804,152700,116027030,8550,8550,8550,8550,0
|
|
20230804,152600,116027030,8550,8550,8550,8550,0
|
|
20230804,152500,116027030,8550,8550,8550,8550,0
|
|
20230804,152400,116027030,8550,8550,8550,8550,0
|
|
20230804,152300,116027030,8550,8550,8550,8550,0
|
|
20230804,152200,116027030,8550,8550,8550,8550,0
|
|
20230804,152100,116027030,8550,8550,8550,8550,0
|
|
20230804,152000,116027030,8550,8550,8550,8550,0
|
|
20230804,151900,116027030,8550,8550,8550,8550,9
|
|
20230804,151800,115950080,8540,8540,8540,8540,48
|
|
20230804,151700,115540160,8540,8540,8540,8540,1
|
|
20230804,151600,115531620,8530,8550,8550,8530,29
|
|
20230804,151500,115283850,8550,8550,8550,8550,0
|
|
20230804,151400,115283850,8550,8550,8550,8550,0
|
|
20230804,151300,115283850,8550,8550,8550,8550,0
|
|
20230804,151200,115283850,8550,8550,8550,8550,0
|
|
20230804,151100,115283850,8550,8550,8550,8550,0
|
|
20230804,151000,115283850,8550,8550,8550,8550,0
|
|
20230804,150900,115283850,8550,8550,8550,8550,300
|
|
20230804,150800,112718850,8550,8550,8550,8550,0
|
|
20230804,150700,112718850,8550,8550,8550,8550,0
|
|
20230804,150600,112718850,8550,8550,8550,8550,1
|
|
20230804,150500,112710300,8500,8500,8500,8500,0
|
|
20230804,150400,112710300,8500,8500,8500,8500,0
|
|
20230804,150300,112710300,8500,8500,8500,8500,20
|
|
20230804,150200,112540300,8500,8510,8510,8500,51
|
|
20230804,150100,112106760,8560,8560,8560,8560,0
|
|
20230804,150000,112106760,8560,8560,8560,8560,0
|
|
20230804,145900,112106760,8560,8560,8560,8560,0
|
|
20230804,145800,112106760,8560,8560,8560,8560,0
|
|
20230804,145700,112106760,8560,8550,8560,8550,250
|
|
20230804,145600,109968440,8560,8560,8560,8560,0
|
|
20230804,145500,109968440,8560,8560,8560,8560,0
|
|
20230804,145400,109968440,8560,8560,8560,8560,0
|
|
20230804,145300,109968440,8560,8560,8560,8560,0
|
|
20230804,145200,109968440,8560,8560,8560,8560,0
|
|
20230804,145100,109968440,8560,8560,8560,8560,0
|
|
20230804,145000,109968440,8560,8560,8560,8560,0
|
|
20230804,144900,109968440,8560,8560,8560,8560,0
|
|
20230804,144800,109968440,8560,8550,8560,8550,2
|
|
20230804,144700,109951330,8560,8540,8560,8540,201
|
|
20230804,144600,108232790,8520,8520,8520,8520,188
|
|
20230804,144500,106631030,8470,8470,8470,8470,0
|
|
20230804,144400,106631030,8470,8470,8470,8470,0
|
|
20230804,144300,106631030,8470,8470,8470,8470,0
|
|
20230804,144200,106631030,8470,8480,8480,8470,100
|
|
20230804,144100,105783180,8450,8450,8450,8450,0
|
|
20230804,144000,105783180,8450,8520,8520,8450,1460
|
|
20230804,143900,93420920,8540,8540,8540,8540,0
|
|
20230804,143800,93420920,8540,8540,8540,8540,9
|
|
20230804,143700,93344060,8540,8540,8540,8540,0
|
|
20230804,143600,93344060,8540,8540,8540,8540,0
|
|
20230804,143500,93344060,8540,8540,8540,8540,0
|
|
20230804,143400,93344060,8540,8540,8540,8540,0
|
|
20230804,143300,93344060,8540,8540,8540,8540,0
|
|
20230804,143200,93344060,8540,8540,8540,8540,0
|
|
20230804,143100,93344060,8540,8540,8540,8540,0
|
|
20230804,143000,93344060,8540,8540,8540,8540,44
|
|
20230804,142900,92968300,8540,8540,8540,8540,22
|
|
20230804,142800,92780420,8540,8540,8540,8540,170
|
|
20230804,142700,91328620,8520,8520,8520,8520,300
|
|
20230804,142600,88772620,8520,8520,8520,8520,0
|
|
20230804,142500,88772620,8520,8520,8520,8520,0
|
|
20230804,142400,88772620,8520,8520,8520,8520,0
|
|
20230804,142300,88772620,8520,8520,8520,8520,0
|
|
20230804,142200,88772620,8520,8520,8520,8520,0
|
|
20230804,142100,88772620,8520,8520,8520,8520,0
|
|
20230804,142000,88772620,8520,8530,8530,8520,128
|
|
20230804,141900,87681050,8550,8550,8550,8550,0
|
|
20230804,141800,87681050,8550,8550,8550,8550,0
|
|
20230804,141700,87681050,8550,8550,8550,8550,0
|
|
20230804,141600,87681050,8550,8550,8550,8550,14
|
|
20230804,141500,87561350,8550,8550,8550,8550,0
|
|
20230804,141400,87561350,8550,8550,8550,8550,10
|
|
20230804,141300,87475850,8530,8530,8530,8530,0
|
|
20230804,141200,87475850,8530,8530,8530,8530,0
|
|
20230804,141100,87475850,8530,8530,8530,8530,0
|
|
20230804,141000,87475850,8530,8530,8530,8530,0
|
|
20230804,140900,87475850,8530,8530,8530,8530,0
|
|
20230804,140800,87475850,8530,8530,8530,8530,0
|
|
20230804,140700,87475850,8530,8530,8530,8530,10
|
|
20230804,140600,87390550,8560,8560,8560,8560,0
|
|
20230804,140500,87390550,8560,8560,8560,8560,0
|
|
20230804,140400,87390550,8560,8560,8560,8560,1
|
|
20230804,140300,87381990,8560,8560,8560,8560,0
|
|
20230804,140200,87381990,8560,8560,8560,8560,0
|
|
20230804,140100,87381990,8560,8560,8560,8560,11
|
|
20230804,140000,87287830,8560,8550,8560,8540,3
|
|
20230804,135900,87262180,8560,8560,8560,8560,0
|
|
20230804,135800,87262180,8560,8560,8560,8560,0
|
|
20230804,135700,87262180,8560,8560,8560,8560,0
|
|
20230804,135600,87262180,8560,8560,8560,8560,0
|
|
20230804,135500,87262180,8560,8560,8560,8560,0
|
|
20230804,135400,87262180,8560,8560,8560,8560,0
|
|
20230804,135300,87262180,8560,8550,8560,8550,100
|
|
20230804,135200,86406980,8550,8550,8550,8550,0
|
|
20230804,135100,86406980,8550,8550,8550,8550,0
|
|
20230804,135000,86406980,8550,8550,8550,8550,0
|
|
20230804,134900,86406980,8550,8550,8550,8550,0
|
|
20230804,134800,86406980,8550,8550,8550,8550,0
|
|
20230804,134700,86406980,8550,8550,8550,8550,0
|
|
20230804,134600,86406980,8550,8550,8550,8550,0
|
|
20230804,134500,86406980,8550,8550,8550,8550,0
|
|
20230804,134400,86406980,8550,8550,8550,8550,0
|
|
20230804,134300,86406980,8550,8550,8550,8550,0
|
|
20230804,134200,86406980,8550,8550,8550,8550,0
|
|
20230804,134100,86406980,8550,8550,8550,8550,0
|
|
20230804,134000,86406980,8550,8550,8550,8550,0
|
|
20230804,133900,86406980,8550,8550,8550,8550,0
|
|
20230804,133800,86406980,8550,8550,8550,8550,0
|
|
20230804,133700,86406980,8550,8550,8550,8550,0
|
|
20230804,133600,86406980,8550,8550,8550,8550,0
|
|
20230804,133500,86406980,8550,8550,8550,8550,0
|
|
20230804,133400,86406980,8550,8550,8550,8550,0
|
|
20230804,133300,86406980,8550,8550,8550,8550,0
|
|
20230804,133200,86406980,8550,8550,8550,8550,0
|
|
20230804,133100,86406980,8550,8550,8550,8550,0
|
|
20230804,133000,86406980,8550,8550,8550,8550,0
|
|
20230804,132900,86406980,8550,8550,8550,8550,0
|
|
20230804,132800,86406980,8550,8550,8550,8550,0
|
|
20230804,132700,86406980,8550,8560,8560,8550,37
|
|
20230804,132600,86090330,8560,8560,8560,8560,0
|
|
20230804,132500,86090330,8560,8560,8560,8560,0
|
|
20230804,132400,86090330,8560,8560,8560,8560,0
|
|
20230804,132300,86090330,8560,8560,8560,8560,0
|
|
20230804,132200,86090330,8560,8560,8560,8560,0
|
|
20230804,132100,86090330,8560,8560,8560,8560,0
|
|
20230804,132000,86090330,8560,8560,8560,8560,1
|
|
20230804,131900,86081770,8560,8560,8560,8560,0
|
|
20230804,131800,86081770,8560,8560,8560,8560,0
|
|
20230804,131700,86081770,8560,8560,8560,8560,0
|
|
20230804,131600,86081770,8560,8560,8560,8560,0
|
|
20230804,131500,86081770,8560,8560,8560,8560,2
|
|
20230804,131400,86064650,8560,8560,8560,8560,1
|
|
20230804,131300,86056090,8510,8510,8510,8510,5
|
|
20230804,131200,86013540,8560,8560,8560,8560,0
|
|
20230804,131100,86013540,8560,8560,8560,8560,0
|
|
20230804,131000,86013540,8560,8560,8560,8560,0
|
|
20230804,130900,86013540,8560,8560,8560,8560,0
|
|
20230804,130800,86013540,8560,8560,8560,8560,0
|
|
20230804,130700,86013540,8560,8560,8560,8560,0
|
|
20230804,130600,86013540,8560,8560,8560,8560,0
|
|
20230804,130500,86013540,8560,8560,8560,8560,0
|
|
20230804,130400,86013540,8560,8560,8560,8560,0
|
|
20230804,130300,86013540,8560,8560,8560,8560,100
|
|
20230804,130200,85157540,8570,8570,8570,8570,0
|
|
20230804,130100,85157540,8570,8570,8570,8570,0
|
|
20230804,130000,85157540,8570,8570,8570,8570,0
|
|
20230804,125900,85157540,8570,8570,8570,8570,0
|
|
20230804,125800,85157540,8570,8570,8570,8570,0
|
|
20230804,125700,85157540,8570,8570,8570,8570,0
|
|
20230804,125600,85157540,8570,8570,8570,8570,0
|
|
20230804,125500,85157540,8570,8570,8570,8570,0
|
|
20230804,125400,85157540,8570,8570,8570,8570,0
|
|
20230804,125300,85157540,8570,8570,8570,8570,0
|
|
20230804,125200,85157540,8570,8570,8570,8570,0
|
|
20230804,125100,85157540,8570,8570,8570,8570,0
|
|
20230804,125000,85157540,8570,8570,8570,8570,0
|
|
20230804,124900,85157540,8570,8590,8590,8560,45
|
|
20230804,124800,84772160,8600,8600,8600,8600,0
|
|
20230804,124700,84772160,8600,8600,8600,8600,1
|
|
20230804,124600,84763560,8600,8600,8600,8600,1
|
|
20230804,124500,84754960,8610,8610,8610,8610,1
|
|
20230804,124400,84746350,8560,8560,8560,8560,0
|
|
20230804,124300,84746350,8560,8560,8560,8560,0
|
|
20230804,124200,84746350,8560,8560,8560,8560,0
|
|
20230804,124100,84746350,8560,8590,8600,8560,348
|
|
20230804,124000,81755840,8580,8530,8580,8530,1977
|
|
20230804,123900,64851820,8530,8510,8530,8510,1100
|
|
20230804,123800,55474850,8510,8510,8510,8510,0
|
|
20230804,123700,55474850,8510,8510,8510,8510,0
|
|
20230804,123600,55474850,8510,8510,8510,8510,0
|
|
20230804,123500,55474850,8510,8510,8510,8510,0
|
|
20230804,123400,55474850,8510,8510,8510,8510,0
|
|
20230804,123300,55474850,8510,8510,8510,8510,0
|
|
20230804,123200,55474850,8510,8510,8510,8510,0
|
|
20230804,123100,55474850,8510,8510,8510,8510,0
|
|
20230804,123000,55474850,8510,8510,8510,8510,0
|
|
20230804,122900,55474850,8510,8510,8510,8510,0
|
|
20230804,122800,55474850,8510,8510,8510,8510,0
|
|
20230804,122700,55474850,8510,8510,8510,8510,0
|
|
20230804,122600,55474850,8510,8510,8510,8510,0
|
|
20230804,122500,55474850,8510,8510,8510,8510,0
|
|
20230804,122400,55474850,8510,8510,8510,8510,0
|
|
20230804,122300,55474850,8510,8510,8510,8510,0
|
|
20230804,122200,55474850,8510,8510,8510,8510,0
|
|
20230804,122100,55474850,8510,8510,8510,8510,0
|
|
20230804,122000,55474850,8510,8510,8510,8510,0
|
|
20230804,121900,55474850,8510,8510,8510,8510,0
|
|
20230804,121800,55474850,8510,8510,8510,8510,0
|
|
20230804,121700,55474850,8510,8510,8510,8510,1
|
|
20230804,121600,55466340,8510,8510,8510,8510,0
|
|
20230804,121500,55466340,8510,8510,8510,8510,0
|
|
20230804,121400,55466340,8510,8510,8510,8510,0
|
|
20230804,121300,55466340,8510,8510,8510,8510,0
|
|
20230804,121200,55466340,8510,8510,8510,8510,0
|
|
20230804,121100,55466340,8510,8510,8510,8510,0
|
|
20230804,121000,55466340,8510,8510,8510,8510,0
|
|
20230804,120900,55466340,8510,8510,8510,8510,1
|
|
20230804,120800,55457830,8460,8460,8460,8460,0
|
|
20230804,120700,55457830,8460,8460,8460,8460,0
|
|
20230804,120600,55457830,8460,8460,8460,8460,0
|
|
20230804,120500,55457830,8460,8460,8460,8460,0
|
|
20230804,120400,55457830,8460,8460,8460,8460,0
|
|
20230804,120300,55457830,8460,8460,8460,8460,0
|
|
20230804,120200,55457830,8460,8460,8460,8460,0
|
|
20230804,120100,55457830,8460,8460,8460,8460,0
|
|
20230804,120000,55457830,8460,8460,8460,8460,0
|
|
20230804,115900,55457830,8460,8460,8460,8460,0
|
|
20230804,115800,55457830,8460,8460,8460,8460,0
|
|
20230804,115700,55457830,8460,8460,8460,8460,0
|
|
20230804,115600,55457830,8460,8460,8460,8460,0
|
|
20230804,115500,55457830,8460,8460,8460,8460,0
|
|
20230804,115400,55457830,8460,8460,8460,8460,0
|
|
20230804,115300,55457830,8460,8460,8460,8460,0
|
|
20230804,115200,55457830,8460,8460,8460,8460,0
|
|
20230804,115100,55457830,8460,8460,8460,8460,0
|
|
20230804,115000,55457830,8460,8460,8460,8460,31
|
|
20230804,114900,55195570,8470,8470,8470,8470,3
|
|
20230804,114800,55170160,8480,8480,8480,8480,121
|
|
20230804,114700,54144080,8480,8480,8480,8480,0
|
|
20230804,114600,54144080,8480,8480,8480,8480,0
|
|
20230804,114500,54144080,8480,8480,8480,8480,19
|
|
20230804,114400,53982960,8490,8490,8490,8490,0
|
|
20230804,114300,53982960,8490,8490,8490,8490,0
|
|
20230804,114200,53982960,8490,8500,8500,8490,42
|
|
20230804,114100,53626060,8500,8500,8500,8500,0
|
|
20230804,114000,53626060,8500,8500,8500,8500,0
|
|
20230804,113900,53626060,8500,8500,8500,8500,4
|
|
20230804,113800,53592060,8500,8500,8500,8500,0
|
|
20230804,113700,53592060,8500,8500,8500,8500,0
|
|
20230804,113600,53592060,8500,8500,8500,8500,1
|
|
20230804,113500,53583560,8510,8510,8510,8510,21
|
|
20230804,113400,53404850,8530,8530,8530,8530,0
|
|
20230804,113300,53404850,8530,8530,8530,8530,0
|
|
20230804,113200,53404850,8530,8530,8530,8530,0
|
|
20230804,113100,53404850,8530,8530,8530,8530,0
|
|
20230804,113000,53404850,8530,8530,8530,8530,0
|
|
20230804,112900,53404850,8530,8530,8530,8530,0
|
|
20230804,112800,53404850,8530,8530,8530,8530,0
|
|
20230804,112700,53404850,8530,8530,8530,8530,0
|
|
20230804,112600,53404850,8530,8500,8530,8500,1000
|
|
20230804,112500,44887510,8490,8490,8490,8490,10
|
|
20230804,112400,44802610,8500,8500,8500,8500,500
|
|
20230804,112300,40552610,8490,8490,8490,8490,0
|
|
20230804,112200,40552610,8490,8490,8490,8490,400
|
|
20230804,112100,37156610,8460,8460,8460,8460,256
|
|
20230804,112000,34990850,8450,8450,8450,8450,0
|
|
20230804,111900,34990850,8450,8450,8450,8450,0
|
|
20230804,111800,34990850,8450,8450,8450,8450,38
|
|
20230804,111700,34669750,8450,8450,8450,8450,0
|
|
20230804,111600,34669750,8450,8450,8450,8450,0
|
|
20230804,111500,34669750,8450,8450,8450,8450,0
|
|
20230804,111400,34669750,8450,8450,8450,8450,98
|
|
20230804,111300,33841650,8450,8450,8450,8450,0
|
|
20230804,111200,33841650,8450,8450,8450,8450,0
|
|
20230804,111100,33841650,8450,8450,8450,8450,0
|
|
20230804,111000,33841650,8450,8450,8450,8450,0
|
|
20230804,110900,33841650,8450,8450,8450,8450,1
|
|
20230804,110800,33833200,8440,8440,8440,8440,0
|
|
20230804,110700,33833200,8440,8440,8440,8440,0
|
|
20230804,110600,33833200,8440,8440,8440,8440,0
|
|
20230804,110500,33833200,8440,8440,8440,8440,0
|
|
20230804,110400,33833200,8440,8450,8450,8440,761
|
|
20230804,110300,27409110,8460,8460,8460,8460,0
|
|
20230804,110200,27409110,8460,8460,8460,8460,0
|
|
20230804,110100,27409110,8460,8460,8460,8460,0
|
|
20230804,110000,27409110,8460,8460,8460,8460,4
|
|
20230804,105900,27375270,8440,8440,8440,8440,0
|
|
20230804,105800,27375270,8440,8470,8470,8440,792
|
|
20230804,105700,20677310,8480,8480,8480,8480,0
|
|
20230804,105600,20677310,8480,8480,8480,8480,51
|
|
20230804,105500,20244830,8490,8490,8490,8490,0
|
|
20230804,105400,20244830,8490,8490,8490,8490,0
|
|
20230804,105300,20244830,8490,8490,8490,8490,0
|
|
20230804,105200,20244830,8490,8490,8490,8490,0
|
|
20230804,105100,20244830,8490,8490,8490,8490,0
|
|
20230804,105000,20244830,8490,8490,8490,8490,0
|
|
20230804,104900,20244830,8490,8490,8490,8490,0
|
|
20230804,104800,20244830,8490,8490,8490,8490,1
|
|
20230804,104700,20236340,8480,8480,8480,8480,10
|
|
20230804,104600,20151540,8490,8490,8490,8490,0
|
|
20230804,104500,20151540,8490,8470,8490,8470,281
|
|
20230804,104400,17766960,8480,8480,8480,8480,1
|
|
20230804,104300,17758480,8490,8490,8490,8490,0
|
|
20230804,104200,17758480,8490,8490,8490,8490,0
|
|
20230804,104100,17758480,8490,8490,8490,8490,1
|
|
20230804,104000,17749990,8490,8490,8490,8490,3
|
|
20230804,103900,17724520,8490,8490,8490,8490,0
|
|
20230804,103800,17724520,8490,8490,8490,8490,1
|
|
20230804,103700,17716030,8460,8460,8460,8460,0
|
|
20230804,103600,17716030,8460,8460,8460,8460,0
|
|
20230804,103500,17716030,8460,8460,8460,8460,56
|
|
20230804,103400,17242270,8450,8450,8450,8450,0
|
|
20230804,103300,17242270,8450,8450,8450,8450,16
|
|
20230804,103200,17107070,8460,8460,8460,8460,20
|
|
20230804,103100,16937870,8440,8440,8440,8440,0
|
|
20230804,103000,16937870,8440,8440,8440,8440,0
|
|
20230804,102900,16937870,8440,8440,8440,8440,0
|
|
20230804,102800,16937870,8440,8440,8440,8440,0
|
|
20230804,102700,16937870,8440,8440,8440,8440,0
|
|
20230804,102600,16937870,8440,8450,8450,8440,270
|
|
20230804,102500,14657570,8460,8460,8460,8460,0
|
|
20230804,102400,14657570,8460,8460,8460,8460,0
|
|
20230804,102300,14657570,8460,8460,8460,8460,0
|
|
20230804,102200,14657570,8460,8460,8460,8460,73
|
|
20230804,102100,14039990,8490,8490,8490,8490,2
|
|
20230804,102000,14023010,8480,8480,8480,8480,0
|
|
20230804,101900,14023010,8480,8480,8480,8480,0
|
|
20230804,101800,14023010,8480,8480,8480,8480,0
|
|
20230804,101700,14023010,8480,8480,8480,8480,0
|
|
20230804,101600,14023010,8480,8480,8480,8480,0
|
|
20230804,101500,14023010,8480,8480,8480,8480,0
|
|
20230804,101400,14023010,8480,8480,8480,8480,1
|
|
20230804,101300,14014530,8500,8500,8500,8500,1
|
|
20230804,101200,14006030,8480,8480,8480,8480,0
|
|
20230804,101100,14006030,8480,8480,8480,8480,0
|
|
20230804,101000,14006030,8480,8480,8480,8480,0
|
|
20230804,100900,14006030,8480,8480,8480,8480,0
|
|
20230804,100800,14006030,8480,8490,8490,8480,125
|
|
20230804,100700,12944940,8490,8490,8490,8490,0
|
|
20230804,100600,12944940,8490,8490,8490,8490,141
|
|
20230804,100500,11747850,8480,8480,8480,8480,183
|
|
20230804,100400,10196010,8480,8480,8480,8480,0
|
|
20230804,100300,10196010,8480,8480,8480,8480,0
|
|
20230804,100200,10196010,8480,8480,8480,8480,0
|
|
20230804,100100,10196010,8480,8480,8480,8480,1
|
|
20230804,100000,10187530,8460,8460,8460,8460,0
|
|
20230804,095900,10187530,8460,8470,8470,8460,8
|
|
20230804,095800,10119780,8480,8480,8480,8480,0
|
|
20230804,095700,10119780,8480,8480,8480,8480,0
|
|
20230804,095600,10119780,8480,8480,8480,8480,11
|
|
20230804,095500,10026500,8480,8480,8480,8480,0
|
|
20230804,095400,10026500,8480,8480,8480,8480,0
|
|
20230804,095300,10026500,8480,8480,8480,8480,12
|
|
20230804,095200,9924740,8480,8480,8480,8480,11
|
|
20230804,095100,9831460,8480,8480,8480,8480,0
|
|
20230804,095000,9831460,8480,8480,8480,8480,0
|
|
20230804,094900,9831460,8480,8480,8480,8480,1
|
|
20230804,094800,9822980,8480,8480,8480,8480,1
|
|
20230804,094700,9814500,8460,8460,8460,8460,0
|
|
20230804,094600,9814500,8460,8460,8460,8460,0
|
|
20230804,094500,9814500,8460,8460,8460,8460,0
|
|
20230804,094400,9814500,8460,8460,8460,8460,0
|
|
20230804,094300,9814500,8460,8460,8460,8460,0
|
|
20230804,094200,9814500,8460,8460,8460,8460,0
|
|
20230804,094100,9814500,8460,8460,8460,8460,7
|
|
20230804,094000,9755280,8480,8480,8480,8480,0
|
|
20230804,093900,9755280,8480,8480,8480,8480,0
|
|
20230804,093800,9755280,8480,8480,8480,8480,0
|
|
20230804,093700,9755280,8480,8480,8480,8480,3
|
|
20230804,093600,9729840,8470,8470,8470,8470,1
|
|
20230804,093500,9721370,8470,8470,8470,8470,7
|
|
20230804,093400,9662080,8470,8460,8470,8460,250
|
|
20230804,093300,7546950,8450,8470,8470,8440,341
|
|
20230804,093200,4666500,8480,8480,8480,8480,0
|
|
20230804,093100,4666500,8480,8480,8480,8480,0
|
|
20230804,093000,4666500,8480,8480,8480,8480,6
|
|
20230804,092900,4615620,8510,8510,8510,8510,0
|
|
20230804,092800,4615620,8510,8510,8510,8510,0
|
|
20230804,092700,4615620,8510,8510,8510,8510,0
|
|
20230804,092600,4615620,8510,8510,8510,8510,0
|
|
20230804,092500,4615620,8510,8510,8510,8510,0
|
|
20230804,092400,4615620,8510,8510,8510,8510,0
|
|
20230804,092300,4615620,8510,8510,8510,8510,0
|
|
20230804,092200,4615620,8510,8510,8510,8510,50
|
|
20230804,092100,4190120,8510,8510,8510,8510,8
|
|
20230804,092000,4122040,8510,8510,8510,8510,0
|
|
20230804,091900,4122040,8510,8510,8510,8510,0
|
|
20230804,091800,4122040,8510,8510,8510,8510,0
|
|
20230804,091700,4122040,8510,8510,8510,8510,0
|
|
20230804,091600,4122040,8510,8510,8510,8510,2
|
|
20230804,091500,4105020,8520,8520,8520,8520,0
|
|
20230804,091400,4105020,8520,8520,8520,8520,0
|
|
20230804,091300,4105020,8520,8520,8520,8520,2
|
|
20230804,091200,4087980,8470,8480,8480,8470,17
|
|
20230804,091100,3943980,8520,8520,8520,8520,0
|
|
20230804,091000,3943980,8520,8520,8520,8520,0
|
|
20230804,090900,3943980,8520,8460,8520,8460,241
|
|
20230804,090800,1904880,8520,8510,8520,8510,100
|
|
20230804,090700,1052900,8530,8530,8530,8530,0
|
|
20230804,090600,1052900,8530,8530,8530,8530,0
|
|
20230804,090500,1052900,8530,8530,8530,8530,10
|
|
20230804,090400,967600,8440,8490,8490,8440,61
|
|
20230804,090300,451770,8530,8530,8530,8530,1
|
|
20230804,090200,443240,8500,8500,8500,8500,0
|
|
20230804,090100,443240,8500,8510,8510,8500,11
|
|
20230804,090000,349730,8530,8530,8530,8530,41
|