612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190900,91456400,8550,8550,8550,8550,48
|
|
20230807,190800,91456400,8550,8550,8550,8550,0
|
|
20230807,190700,91456400,8550,8550,8550,8550,0
|
|
20230807,190600,91456400,8550,8550,8550,8550,0
|
|
20230807,190500,91456400,8550,8550,8550,8550,0
|
|
20230807,190400,91456400,8550,8550,8550,8550,0
|
|
20230807,190300,91456400,8550,8550,8550,8550,0
|
|
20230807,190200,91456400,8550,8550,8550,8550,0
|
|
20230807,190100,91456400,8550,8550,8550,8550,0
|
|
20230807,190000,91456400,8550,8550,8550,8550,0
|
|
20230807,185900,91456400,8550,8550,8550,8550,0
|
|
20230807,185800,91456400,8550,8550,8550,8550,0
|
|
20230807,185700,91456400,8550,8550,8550,8550,0
|
|
20230807,185600,91456400,8550,8550,8550,8550,0
|
|
20230807,185500,91456400,8550,8550,8550,8550,0
|
|
20230807,185400,91456400,8550,8550,8550,8550,0
|
|
20230807,185300,91456400,8550,8550,8550,8550,0
|
|
20230807,185200,91456400,8550,8550,8550,8550,0
|
|
20230807,185100,91456400,8550,8550,8550,8550,0
|
|
20230807,185000,91456400,8550,8550,8550,8550,0
|
|
20230807,184900,91456400,8550,8550,8550,8550,0
|
|
20230807,184800,91456400,8550,8550,8550,8550,0
|
|
20230807,184700,91456400,8550,8550,8550,8550,0
|
|
20230807,184600,91456400,8550,8550,8550,8550,0
|
|
20230807,184500,91456400,8550,8550,8550,8550,0
|
|
20230807,184400,91456400,8550,8550,8550,8550,0
|
|
20230807,184300,91456400,8550,8550,8550,8550,0
|
|
20230807,184200,91456400,8550,8550,8550,8550,0
|
|
20230807,184100,91456400,8550,8550,8550,8550,0
|
|
20230807,184000,91456400,8550,8550,8550,8550,0
|
|
20230807,183900,91456400,8550,8550,8550,8550,48
|
|
20230807,183800,91456400,8550,8550,8550,8550,0
|
|
20230807,183700,91456400,8550,8550,8550,8550,0
|
|
20230807,183600,91456400,8550,8550,8550,8550,0
|
|
20230807,183500,91456400,8550,8550,8550,8550,0
|
|
20230807,183400,91456400,8550,8550,8550,8550,0
|
|
20230807,183300,91456400,8550,8550,8550,8550,0
|
|
20230807,183200,91456400,8550,8550,8550,8550,0
|
|
20230807,183100,91456400,8550,8550,8550,8550,0
|
|
20230807,183000,91456400,8550,8550,8550,8550,0
|
|
20230807,182900,91456400,8550,8550,8550,8550,0
|
|
20230807,182800,91456400,8550,8550,8550,8550,0
|
|
20230807,182700,91456400,8550,8550,8550,8550,0
|
|
20230807,182600,91456400,8550,8550,8550,8550,0
|
|
20230807,182500,91456400,8550,8550,8550,8550,0
|
|
20230807,182400,91456400,8550,8550,8550,8550,0
|
|
20230807,182300,91456400,8550,8550,8550,8550,0
|
|
20230807,182200,91456400,8550,8550,8550,8550,0
|
|
20230807,182100,91456400,8550,8550,8550,8550,0
|
|
20230807,182000,91456400,8550,8550,8550,8550,0
|
|
20230807,181900,91456400,8550,8550,8550,8550,0
|
|
20230807,181800,91456400,8550,8550,8550,8550,0
|
|
20230807,181700,91456400,8550,8550,8550,8550,0
|
|
20230807,181600,91456400,8550,8550,8550,8550,0
|
|
20230807,181500,91456400,8550,8550,8550,8550,0
|
|
20230807,181400,91456400,8550,8550,8550,8550,0
|
|
20230807,181300,91456400,8550,8550,8550,8550,0
|
|
20230807,181200,91456400,8550,8550,8550,8550,0
|
|
20230807,181100,91456400,8550,8550,8550,8550,0
|
|
20230807,181000,91456400,8550,8550,8550,8550,0
|
|
20230807,180900,91456400,8550,8550,8550,8550,48
|
|
20230807,180800,91456400,8550,8550,8550,8550,0
|
|
20230807,180700,91456400,8550,8550,8550,8550,0
|
|
20230807,180600,91456400,8550,8550,8550,8550,0
|
|
20230807,180500,91456400,8550,8550,8550,8550,0
|
|
20230807,180400,91456400,8550,8550,8550,8550,0
|
|
20230807,180300,91456400,8550,8550,8550,8550,0
|
|
20230807,180200,91456400,8550,8550,8550,8550,0
|
|
20230807,180100,91456400,8550,8550,8550,8550,0
|
|
20230807,180000,91456400,8550,8550,8550,8550,0
|
|
20230807,175900,91456400,8550,8550,8550,8550,0
|
|
20230807,175800,91456400,8550,8550,8550,8550,0
|
|
20230807,175700,91456400,8550,8550,8550,8550,0
|
|
20230807,175600,91456400,8550,8550,8550,8550,0
|
|
20230807,175500,91456400,8550,8550,8550,8550,0
|
|
20230807,175400,91456400,8550,8550,8550,8550,0
|
|
20230807,175300,91456400,8550,8550,8550,8550,0
|
|
20230807,175200,91456400,8550,8550,8550,8550,0
|
|
20230807,175100,91456400,8550,8550,8550,8550,0
|
|
20230807,175000,91456400,8550,8550,8550,8550,0
|
|
20230807,174900,91456400,8550,8550,8550,8550,0
|
|
20230807,174800,91456400,8550,8550,8550,8550,0
|
|
20230807,174700,91456400,8550,8550,8550,8550,0
|
|
20230807,174600,91456400,8550,8550,8550,8550,0
|
|
20230807,174500,91456400,8550,8550,8550,8550,0
|
|
20230807,174400,91456400,8550,8550,8550,8550,0
|
|
20230807,174300,91456400,8550,8550,8550,8550,0
|
|
20230807,174200,91456400,8550,8550,8550,8550,0
|
|
20230807,174100,91456400,8550,8550,8550,8550,0
|
|
20230807,174000,91456400,8550,8550,8550,8550,0
|
|
20230807,173900,91456400,8550,8550,8550,8550,48
|
|
20230807,173800,91456400,8550,8550,8550,8550,0
|
|
20230807,173700,91456400,8550,8550,8550,8550,0
|
|
20230807,173600,91456400,8550,8550,8550,8550,0
|
|
20230807,173500,91456400,8550,8550,8550,8550,0
|
|
20230807,173400,91456400,8550,8550,8550,8550,0
|
|
20230807,173300,91456400,8550,8550,8550,8550,0
|
|
20230807,173200,91456400,8550,8550,8550,8550,0
|
|
20230807,173100,91456400,8550,8550,8550,8550,0
|
|
20230807,173000,91456400,8550,8550,8550,8550,0
|
|
20230807,172900,91456400,8550,8550,8550,8550,0
|
|
20230807,172800,91456400,8550,8550,8550,8550,0
|
|
20230807,172700,91456400,8550,8550,8550,8550,0
|
|
20230807,172600,91456400,8550,8550,8550,8550,0
|
|
20230807,172500,91456400,8550,8550,8550,8550,0
|
|
20230807,172400,91456400,8550,8550,8550,8550,0
|
|
20230807,172300,91456400,8550,8550,8550,8550,0
|
|
20230807,172200,91456400,8550,8550,8550,8550,0
|
|
20230807,172100,91456400,8550,8550,8550,8550,0
|
|
20230807,172000,91456400,8550,8550,8550,8550,0
|
|
20230807,171900,91456400,8550,8550,8550,8550,0
|
|
20230807,171800,91456400,8550,8550,8550,8550,0
|
|
20230807,171700,91456400,8550,8550,8550,8550,0
|
|
20230807,171600,91456400,8550,8550,8550,8550,0
|
|
20230807,171500,91456400,8550,8550,8550,8550,0
|
|
20230807,171400,91456400,8550,8550,8550,8550,0
|
|
20230807,171300,91456400,8550,8550,8550,8550,0
|
|
20230807,171200,91456400,8550,8550,8550,8550,0
|
|
20230807,171100,91456400,8550,8550,8550,8550,0
|
|
20230807,171000,91456400,8550,8550,8550,8550,0
|
|
20230807,170900,91456400,8550,8550,8550,8550,48
|
|
20230807,170800,91456400,8550,8550,8550,8550,0
|
|
20230807,170700,91456400,8550,8550,8550,8550,0
|
|
20230807,170600,91456400,8550,8550,8550,8550,0
|
|
20230807,170500,91456400,8550,8550,8550,8550,0
|
|
20230807,170400,91456400,8550,8550,8550,8550,0
|
|
20230807,170300,91456400,8550,8550,8550,8550,0
|
|
20230807,170200,91456400,8550,8550,8550,8550,0
|
|
20230807,170100,91456400,8550,8550,8550,8550,0
|
|
20230807,170000,91456400,8550,8550,8550,8550,0
|
|
20230807,165900,91456400,8550,8550,8550,8550,0
|
|
20230807,165800,91456400,8550,8550,8550,8550,0
|
|
20230807,165700,91456400,8550,8550,8550,8550,0
|
|
20230807,165600,91456400,8550,8550,8550,8550,0
|
|
20230807,165500,91456400,8550,8550,8550,8550,0
|
|
20230807,165400,91456400,8550,8550,8550,8550,0
|
|
20230807,165300,91456400,8550,8550,8550,8550,0
|
|
20230807,165200,91456400,8550,8550,8550,8550,0
|
|
20230807,165100,91456400,8550,8550,8550,8550,0
|
|
20230807,165000,91456400,8550,8550,8550,8550,0
|
|
20230807,164900,91456400,8550,8550,8550,8550,0
|
|
20230807,164800,91456400,8550,8550,8550,8550,0
|
|
20230807,164700,91456400,8550,8550,8550,8550,0
|
|
20230807,164600,91456400,8550,8550,8550,8550,0
|
|
20230807,164500,91456400,8550,8550,8550,8550,0
|
|
20230807,164400,91456400,8550,8550,8550,8550,0
|
|
20230807,164300,91456400,8550,8550,8550,8550,0
|
|
20230807,164200,91456400,8550,8550,8550,8550,0
|
|
20230807,164100,91456400,8550,8550,8550,8550,0
|
|
20230807,164000,91456400,8550,8550,8550,8550,0
|
|
20230807,163900,91456400,8550,8550,8550,8550,48
|
|
20230807,163800,91456400,8550,8550,8550,8550,0
|
|
20230807,163700,91456400,8550,8550,8550,8550,0
|
|
20230807,163600,91456400,8550,8550,8550,8550,0
|
|
20230807,163500,91456400,8550,8550,8550,8550,0
|
|
20230807,163400,91456400,8550,8550,8550,8550,0
|
|
20230807,163300,91456400,8550,8550,8550,8550,0
|
|
20230807,163200,91456400,8550,8550,8550,8550,0
|
|
20230807,163100,91456400,8550,8550,8550,8550,0
|
|
20230807,163000,91456400,8550,8550,8550,8550,0
|
|
20230807,162900,91456400,8550,8550,8550,8550,0
|
|
20230807,162800,91456400,8550,8550,8550,8550,0
|
|
20230807,162700,91456400,8550,8550,8550,8550,0
|
|
20230807,162600,91456400,8550,8550,8550,8550,0
|
|
20230807,162500,91456400,8550,8550,8550,8550,0
|
|
20230807,162400,91456400,8550,8550,8550,8550,0
|
|
20230807,162300,91456400,8550,8550,8550,8550,0
|
|
20230807,162200,91456400,8550,8550,8550,8550,0
|
|
20230807,162100,91456400,8550,8550,8550,8550,0
|
|
20230807,162000,91456400,8550,8550,8550,8550,0
|
|
20230807,161900,91456400,8550,8550,8550,8550,0
|
|
20230807,161800,91456400,8550,8550,8550,8550,0
|
|
20230807,161700,91456400,8550,8550,8550,8550,0
|
|
20230807,161600,91456400,8550,8550,8550,8550,0
|
|
20230807,161500,91456400,8550,8550,8550,8550,0
|
|
20230807,161400,91456400,8550,8550,8550,8550,0
|
|
20230807,161300,91456400,8550,8550,8550,8550,0
|
|
20230807,161200,91456400,8550,8550,8550,8550,0
|
|
20230807,161100,91456400,8550,8550,8550,8550,0
|
|
20230807,161000,91456400,8550,8550,8550,8550,0
|
|
20230807,160900,91456400,8550,8550,8550,8550,48
|
|
20230807,160800,91456400,8550,8550,8550,8550,0
|
|
20230807,160700,91456400,8550,8550,8550,8550,0
|
|
20230807,160600,91456400,8550,8550,8550,8550,0
|
|
20230807,160500,91456400,8550,8550,8550,8550,0
|
|
20230807,160400,91456400,8550,8550,8550,8550,0
|
|
20230807,160300,91456400,8550,8550,8550,8550,0
|
|
20230807,160200,91456400,8550,8550,8550,8550,0
|
|
20230807,160100,91456400,8550,8550,8550,8550,0
|
|
20230807,160000,91456400,8550,8550,8550,8550,0
|
|
20230807,155900,91456400,8550,8550,8550,8550,0
|
|
20230807,155800,91456400,8550,8550,8550,8550,0
|
|
20230807,155700,91456400,8550,8550,8550,8550,0
|
|
20230807,155600,91456400,8550,8550,8550,8550,0
|
|
20230807,155500,91456400,8550,8550,8550,8550,0
|
|
20230807,155400,91456400,8550,8550,8550,8550,0
|
|
20230807,155300,91456400,8550,8550,8550,8550,0
|
|
20230807,155200,91456400,8550,8550,8550,8550,0
|
|
20230807,155100,91456400,8550,8550,8550,8550,0
|
|
20230807,155000,91456400,8550,8550,8550,8550,0
|
|
20230807,154900,91456400,8550,8550,8550,8550,0
|
|
20230807,154800,91456400,8550,8550,8550,8550,0
|
|
20230807,154700,91456400,8550,8550,8550,8550,0
|
|
20230807,154600,91456400,8550,8550,8550,8550,0
|
|
20230807,154500,91456400,8550,8550,8550,8550,0
|
|
20230807,154400,91456400,8550,8550,8550,8550,0
|
|
20230807,154300,91456400,8550,8550,8550,8550,0
|
|
20230807,154200,91456400,8550,8550,8550,8550,0
|
|
20230807,154100,91456400,8550,8550,8550,8550,0
|
|
20230807,154000,91456400,8550,8550,8550,8550,0
|
|
20230807,153900,91456400,8550,8550,8550,8550,48
|
|
20230807,153800,91456400,8550,8550,8550,8550,0
|
|
20230807,153700,91456400,8550,8550,8550,8550,0
|
|
20230807,153600,91456400,8550,8550,8550,8550,0
|
|
20230807,153500,91456400,8550,8550,8550,8550,0
|
|
20230807,153400,91456400,8550,8550,8550,8550,0
|
|
20230807,153300,91456400,8550,8550,8550,8550,0
|
|
20230807,153200,91456400,8550,8550,8550,8550,0
|
|
20230807,153100,91456400,8550,8550,8550,8550,0
|
|
20230807,153000,91456400,8550,8550,8550,8550,48
|
|
20230807,152900,91046000,8550,8550,8550,8550,0
|
|
20230807,152800,91046000,8550,8550,8550,8550,0
|
|
20230807,152700,91046000,8550,8550,8550,8550,0
|
|
20230807,152600,91046000,8550,8550,8550,8550,0
|
|
20230807,152500,91046000,8550,8550,8550,8550,0
|
|
20230807,152400,91046000,8550,8550,8550,8550,0
|
|
20230807,152300,91046000,8550,8550,8550,8550,0
|
|
20230807,152200,91046000,8550,8550,8550,8550,0
|
|
20230807,152100,91046000,8550,8550,8550,8550,0
|
|
20230807,152000,91046000,8550,8550,8550,8550,0
|
|
20230807,151900,91046000,8550,8510,8550,8490,53
|
|
20230807,151800,90595680,8550,8550,8550,8550,0
|
|
20230807,151700,90595680,8550,8550,8550,8550,0
|
|
20230807,151600,90595680,8550,8550,8550,8550,0
|
|
20230807,151500,90595680,8550,8550,8550,8550,0
|
|
20230807,151400,90595680,8550,8550,8550,8550,4
|
|
20230807,151300,90561480,8560,8560,8560,8560,1
|
|
20230807,151200,90552920,8510,8510,8510,8500,522
|
|
20230807,151100,86114900,8550,8550,8550,8550,0
|
|
20230807,151000,86114900,8550,8550,8550,8550,0
|
|
20230807,150900,86114900,8550,8550,8550,8550,0
|
|
20230807,150800,86114900,8550,8550,8550,8550,0
|
|
20230807,150700,86114900,8550,8550,8550,8550,15
|
|
20230807,150600,85986650,8500,8500,8500,8500,0
|
|
20230807,150500,85986650,8500,8500,8500,8500,0
|
|
20230807,150400,85986650,8500,8500,8500,8500,0
|
|
20230807,150300,85986650,8500,8500,8500,8500,0
|
|
20230807,150200,85986650,8500,8500,8500,8500,0
|
|
20230807,150100,85986650,8500,8500,8500,8500,0
|
|
20230807,150000,85986650,8500,8500,8500,8500,1
|
|
20230807,145900,85978150,8500,8500,8500,8500,310
|
|
20230807,145800,83343150,8500,8500,8500,8500,0
|
|
20230807,145700,83343150,8500,8500,8500,8500,0
|
|
20230807,145600,83343150,8500,8500,8500,8500,0
|
|
20230807,145500,83343150,8500,8550,8550,8500,470
|
|
20230807,145400,79345160,8550,8550,8550,8550,0
|
|
20230807,145300,79345160,8550,8550,8550,8550,0
|
|
20230807,145200,79345160,8550,8550,8550,8550,0
|
|
20230807,145100,79345160,8550,8550,8550,8550,0
|
|
20230807,145000,79345160,8550,8550,8550,8550,0
|
|
20230807,144900,79345160,8550,8550,8550,8550,0
|
|
20230807,144800,79345160,8550,8550,8550,8550,0
|
|
20230807,144700,79345160,8550,8550,8550,8550,0
|
|
20230807,144600,79345160,8550,8550,8550,8550,0
|
|
20230807,144500,79345160,8550,8550,8550,8550,10
|
|
20230807,144400,79259660,8550,8550,8550,8550,29
|
|
20230807,144300,79011710,8560,8560,8560,8560,0
|
|
20230807,144200,79011710,8560,8560,8560,8560,0
|
|
20230807,144100,79011710,8560,8560,8560,8560,0
|
|
20230807,144000,79011710,8560,8560,8560,8560,0
|
|
20230807,143900,79011710,8560,8560,8560,8560,0
|
|
20230807,143800,79011710,8560,8560,8560,8560,0
|
|
20230807,143700,79011710,8560,8560,8560,8560,0
|
|
20230807,143600,79011710,8560,8560,8560,8560,1
|
|
20230807,143500,79003150,8600,8600,8600,8600,0
|
|
20230807,143400,79003150,8600,8600,8600,8600,0
|
|
20230807,143300,79003150,8600,8600,8600,8600,0
|
|
20230807,143200,79003150,8600,8600,8600,8600,0
|
|
20230807,143100,79003150,8600,8600,8600,8600,0
|
|
20230807,143000,79003150,8600,8600,8600,8600,0
|
|
20230807,142900,79003150,8600,8600,8600,8600,0
|
|
20230807,142800,79003150,8600,8600,8600,8600,0
|
|
20230807,142700,79003150,8600,8600,8600,8600,0
|
|
20230807,142600,79003150,8600,8600,8600,8600,0
|
|
20230807,142500,79003150,8600,8600,8600,8600,0
|
|
20230807,142400,79003150,8600,8600,8600,8600,0
|
|
20230807,142300,79003150,8600,8600,8600,8600,0
|
|
20230807,142200,79003150,8600,8600,8600,8600,0
|
|
20230807,142100,79003150,8600,8600,8600,8600,0
|
|
20230807,142000,79003150,8600,8600,8600,8600,0
|
|
20230807,141900,79003150,8600,8600,8600,8600,0
|
|
20230807,141800,79003150,8600,8600,8600,8600,0
|
|
20230807,141700,79003150,8600,8600,8600,8600,0
|
|
20230807,141600,79003150,8600,8600,8600,8600,0
|
|
20230807,141500,79003150,8600,8600,8600,8600,0
|
|
20230807,141400,79003150,8600,8600,8600,8600,0
|
|
20230807,141300,79003150,8600,8600,8600,8600,0
|
|
20230807,141200,79003150,8600,8600,8600,8600,0
|
|
20230807,141100,79003150,8600,8600,8600,8600,2
|
|
20230807,141000,78985950,8600,8600,8600,8600,0
|
|
20230807,140900,78985950,8600,8600,8600,8600,0
|
|
20230807,140800,78985950,8600,8600,8600,8600,0
|
|
20230807,140700,78985950,8600,8600,8600,8600,0
|
|
20230807,140600,78985950,8600,8600,8600,8600,0
|
|
20230807,140500,78985950,8600,8600,8600,8600,0
|
|
20230807,140400,78985950,8600,8600,8600,8600,0
|
|
20230807,140300,78985950,8600,8600,8600,8600,7
|
|
20230807,140200,78925750,8550,8550,8550,8550,0
|
|
20230807,140100,78925750,8550,8550,8550,8550,0
|
|
20230807,140000,78925750,8550,8550,8550,8550,0
|
|
20230807,135900,78925750,8550,8550,8550,8550,100
|
|
20230807,135800,78070750,8550,8550,8550,8550,0
|
|
20230807,135700,78070750,8550,8550,8550,8550,0
|
|
20230807,135600,78070750,8550,8550,8550,8550,0
|
|
20230807,135500,78070750,8550,8550,8550,8550,0
|
|
20230807,135400,78070750,8550,8550,8550,8550,0
|
|
20230807,135300,78070750,8550,8550,8550,8550,0
|
|
20230807,135200,78070750,8550,8550,8550,8550,0
|
|
20230807,135100,78070750,8550,8550,8550,8550,0
|
|
20230807,135000,78070750,8550,8550,8550,8550,0
|
|
20230807,134900,78070750,8550,8550,8550,8550,0
|
|
20230807,134800,78070750,8550,8550,8550,8550,0
|
|
20230807,134700,78070750,8550,8550,8550,8550,0
|
|
20230807,134600,78070750,8550,8550,8550,8550,3
|
|
20230807,134500,78045100,8550,8560,8560,8550,390
|
|
20230807,134400,74709700,8550,8550,8550,8550,0
|
|
20230807,134300,74709700,8550,8550,8550,8550,0
|
|
20230807,134200,74709700,8550,8550,8550,8550,0
|
|
20230807,134100,74709700,8550,8550,8550,8550,0
|
|
20230807,134000,74709700,8550,8550,8550,8550,0
|
|
20230807,133900,74709700,8550,8550,8550,8550,0
|
|
20230807,133800,74709700,8550,8550,8550,8550,0
|
|
20230807,133700,74709700,8550,8550,8550,8550,0
|
|
20230807,133600,74709700,8550,8550,8550,8550,0
|
|
20230807,133500,74709700,8550,8550,8550,8550,0
|
|
20230807,133400,74709700,8550,8550,8550,8550,0
|
|
20230807,133300,74709700,8550,8550,8550,8550,4
|
|
20230807,133200,74675500,8660,8660,8660,8660,0
|
|
20230807,133100,74675500,8660,8660,8660,8660,0
|
|
20230807,133000,74675500,8660,8660,8660,8660,0
|
|
20230807,132900,74675500,8660,8660,8660,8660,0
|
|
20230807,132800,74675500,8660,8580,8660,8580,1300
|
|
20230807,132700,63485830,8560,8560,8560,8560,25
|
|
20230807,132600,63271830,8560,8560,8560,8560,175
|
|
20230807,132500,61773830,8560,8560,8560,8560,0
|
|
20230807,132400,61773830,8560,8560,8560,8560,0
|
|
20230807,132300,61773830,8560,8560,8560,8560,0
|
|
20230807,132200,61773830,8560,8560,8560,8560,0
|
|
20230807,132100,61773830,8560,8560,8560,8560,0
|
|
20230807,132000,61773830,8560,8560,8560,8560,0
|
|
20230807,131900,61773830,8560,8560,8560,8560,0
|
|
20230807,131800,61773830,8560,8560,8560,8560,0
|
|
20230807,131700,61773830,8560,8560,8560,8560,0
|
|
20230807,131600,61773830,8560,8560,8560,8560,0
|
|
20230807,131500,61773830,8560,8560,8560,8560,0
|
|
20230807,131400,61773830,8560,8560,8560,8560,0
|
|
20230807,131300,61773830,8560,8560,8560,8560,0
|
|
20230807,131200,61773830,8560,8560,8560,8560,0
|
|
20230807,131100,61773830,8560,8560,8560,8560,0
|
|
20230807,131000,61773830,8560,8560,8560,8560,0
|
|
20230807,130900,61773830,8560,8560,8560,8560,0
|
|
20230807,130800,61773830,8560,8560,8560,8560,0
|
|
20230807,130700,61773830,8560,8560,8560,8560,0
|
|
20230807,130600,61773830,8560,8560,8560,8560,0
|
|
20230807,130500,61773830,8560,8570,8580,8560,56
|
|
20230807,130400,61294250,8560,8560,8560,8560,0
|
|
20230807,130300,61294250,8560,8510,8560,8510,414
|
|
20230807,130200,57756090,8530,8530,8530,8530,0
|
|
20230807,130100,57756090,8530,8530,8530,8530,0
|
|
20230807,130000,57756090,8530,8530,8530,8530,11
|
|
20230807,125900,57662260,8530,8530,8530,8530,0
|
|
20230807,125800,57662260,8530,8530,8530,8530,0
|
|
20230807,125700,57662260,8530,8530,8530,8530,0
|
|
20230807,125600,57662260,8530,8530,8530,8530,0
|
|
20230807,125500,57662260,8530,8530,8530,8530,0
|
|
20230807,125400,57662260,8530,8520,8530,8520,24
|
|
20230807,125300,57457770,8510,8510,8510,8510,0
|
|
20230807,125200,57457770,8510,8510,8510,8510,0
|
|
20230807,125100,57457770,8510,8510,8520,8510,477
|
|
20230807,125000,53395670,8460,8460,8460,8460,0
|
|
20230807,124900,53395670,8460,8470,8470,8460,500
|
|
20230807,124800,49165260,8450,8500,8500,8450,1835
|
|
20230807,124700,33605840,8500,8500,8500,8500,0
|
|
20230807,124600,33605840,8500,8500,8500,8500,0
|
|
20230807,124500,33605840,8500,8500,8500,8500,0
|
|
20230807,124400,33605840,8500,8500,8500,8500,100
|
|
20230807,124300,32755840,8500,8500,8500,8500,0
|
|
20230807,124200,32755840,8500,8500,8500,8500,30
|
|
20230807,124100,32500840,8500,8510,8510,8500,20
|
|
20230807,124000,32330780,8530,8530,8530,8530,0
|
|
20230807,123900,32330780,8530,8530,8530,8530,0
|
|
20230807,123800,32330780,8530,8530,8530,8530,46
|
|
20230807,123700,31938400,8530,8530,8530,8530,0
|
|
20230807,123600,31938400,8530,8530,8530,8530,0
|
|
20230807,123500,31938400,8530,8530,8530,8530,0
|
|
20230807,123400,31938400,8530,8530,8530,8530,0
|
|
20230807,123300,31938400,8530,8530,8530,8530,1
|
|
20230807,123200,31929870,8530,8530,8530,8530,0
|
|
20230807,123100,31929870,8530,8530,8530,8530,0
|
|
20230807,123000,31929870,8530,8530,8530,8530,15
|
|
20230807,122900,31801920,8530,8530,8530,8530,0
|
|
20230807,122800,31801920,8530,8530,8530,8530,0
|
|
20230807,122700,31801920,8530,8530,8530,8530,5
|
|
20230807,122600,31759270,8540,8540,8540,8540,140
|
|
20230807,122500,30563670,8540,8540,8540,8540,0
|
|
20230807,122400,30563670,8540,8540,8540,8540,0
|
|
20230807,122300,30563670,8540,8540,8540,8540,0
|
|
20230807,122200,30563670,8540,8540,8540,8540,0
|
|
20230807,122100,30563670,8540,8540,8540,8540,0
|
|
20230807,122000,30563670,8540,8540,8540,8540,0
|
|
20230807,121900,30563670,8540,8540,8540,8540,0
|
|
20230807,121800,30563670,8540,8540,8540,8540,0
|
|
20230807,121700,30563670,8540,8540,8540,8540,32
|
|
20230807,121600,30290390,8550,8550,8550,8550,0
|
|
20230807,121500,30290390,8550,8550,8550,8550,0
|
|
20230807,121400,30290390,8550,8550,8550,8550,0
|
|
20230807,121300,30290390,8550,8550,8550,8550,2
|
|
20230807,121200,30273290,8550,8550,8550,8550,0
|
|
20230807,121100,30273290,8550,8550,8550,8550,0
|
|
20230807,121000,30273290,8550,8550,8550,8550,0
|
|
20230807,120900,30273290,8550,8550,8550,8550,0
|
|
20230807,120800,30273290,8550,8550,8550,8550,8
|
|
20230807,120700,30204890,8550,8550,8550,8550,0
|
|
20230807,120600,30204890,8550,8550,8550,8550,0
|
|
20230807,120500,30204890,8550,8550,8550,8550,0
|
|
20230807,120400,30204890,8550,8550,8550,8550,0
|
|
20230807,120300,30204890,8550,8550,8550,8550,0
|
|
20230807,120200,30204890,8550,8550,8550,8550,0
|
|
20230807,120100,30204890,8550,8550,8550,8550,0
|
|
20230807,120000,30204890,8550,8550,8550,8550,0
|
|
20230807,115900,30204890,8550,8550,8550,8550,54
|
|
20230807,115800,29743190,8560,8560,8560,8560,0
|
|
20230807,115700,29743190,8560,8560,8560,8560,0
|
|
20230807,115600,29743190,8560,8560,8560,8560,0
|
|
20230807,115500,29743190,8560,8560,8560,8560,0
|
|
20230807,115400,29743190,8560,8560,8560,8560,1
|
|
20230807,115300,29734630,8540,8540,8540,8540,0
|
|
20230807,115200,29734630,8540,8540,8540,8540,0
|
|
20230807,115100,29734630,8540,8540,8540,8540,0
|
|
20230807,115000,29734630,8540,8550,8550,8540,204
|
|
20230807,114900,27990470,8540,8540,8540,8540,0
|
|
20230807,114800,27990470,8540,8540,8540,8540,0
|
|
20230807,114700,27990470,8540,8540,8540,8540,0
|
|
20230807,114600,27990470,8540,8540,8540,8540,0
|
|
20230807,114500,27990470,8540,8540,8540,8540,0
|
|
20230807,114400,27990470,8540,8540,8540,8540,0
|
|
20230807,114300,27990470,8540,8540,8540,8540,0
|
|
20230807,114200,27990470,8540,8540,8540,8540,0
|
|
20230807,114100,27990470,8540,8540,8540,8540,0
|
|
20230807,114000,27990470,8540,8540,8540,8540,0
|
|
20230807,113900,27990470,8540,8540,8540,8540,1
|
|
20230807,113800,27981930,8540,8540,8540,8540,4
|
|
20230807,113700,27947770,8550,8550,8550,8550,0
|
|
20230807,113600,27947770,8550,8550,8550,8550,1
|
|
20230807,113500,27939220,8540,8540,8540,8540,0
|
|
20230807,113400,27939220,8540,8540,8540,8540,0
|
|
20230807,113300,27939220,8540,8540,8540,8540,1
|
|
20230807,113200,27930680,8480,8480,8480,8480,0
|
|
20230807,113100,27930680,8480,8480,8480,8480,0
|
|
20230807,113000,27930680,8480,8490,8490,8480,255
|
|
20230807,112900,25765740,8550,8550,8550,8550,0
|
|
20230807,112800,25765740,8550,8550,8550,8550,0
|
|
20230807,112700,25765740,8550,8550,8550,8550,0
|
|
20230807,112600,25765740,8550,8550,8550,8550,0
|
|
20230807,112500,25765740,8550,8550,8550,8550,0
|
|
20230807,112400,25765740,8550,8550,8550,8550,0
|
|
20230807,112300,25765740,8550,8550,8550,8550,0
|
|
20230807,112200,25765740,8550,8550,8550,8550,0
|
|
20230807,112100,25765740,8550,8550,8550,8550,0
|
|
20230807,112000,25765740,8550,8550,8550,8550,0
|
|
20230807,111900,25765740,8550,8550,8550,8550,0
|
|
20230807,111800,25765740,8550,8550,8550,8550,0
|
|
20230807,111700,25765740,8550,8550,8550,8550,0
|
|
20230807,111600,25765740,8550,8550,8550,8550,0
|
|
20230807,111500,25765740,8550,8550,8550,8550,0
|
|
20230807,111400,25765740,8550,8550,8550,8550,0
|
|
20230807,111300,25765740,8550,8550,8550,8550,0
|
|
20230807,111200,25765740,8550,8550,8550,8550,0
|
|
20230807,111100,25765740,8550,8550,8550,8550,0
|
|
20230807,111000,25765740,8550,8550,8550,8550,0
|
|
20230807,110900,25765740,8550,8550,8550,8550,0
|
|
20230807,110800,25765740,8550,8550,8550,8550,0
|
|
20230807,110700,25765740,8550,8550,8550,8550,0
|
|
20230807,110600,25765740,8550,8550,8550,8550,0
|
|
20230807,110500,25765740,8550,8550,8550,8550,0
|
|
20230807,110400,25765740,8550,8550,8550,8550,0
|
|
20230807,110300,25765740,8550,8550,8550,8550,0
|
|
20230807,110200,25765740,8550,8490,8550,8490,12
|
|
20230807,110100,25663800,8550,8550,8550,8550,0
|
|
20230807,110000,25663800,8550,8550,8550,8550,0
|
|
20230807,105900,25663800,8550,8550,8550,8550,0
|
|
20230807,105800,25663800,8550,8550,8550,8550,0
|
|
20230807,105700,25663800,8550,8550,8550,8550,0
|
|
20230807,105600,25663800,8550,8550,8550,8550,6
|
|
20230807,105500,25612500,8560,8540,8560,8540,11
|
|
20230807,105400,25518480,8540,8540,8540,8540,0
|
|
20230807,105300,25518480,8540,8530,8540,8530,100
|
|
20230807,105200,24665060,8530,8530,8530,8530,0
|
|
20230807,105100,24665060,8530,8530,8530,8530,0
|
|
20230807,105000,24665060,8530,8530,8530,8530,0
|
|
20230807,104900,24665060,8530,8530,8530,8530,0
|
|
20230807,104800,24665060,8530,8530,8530,8530,0
|
|
20230807,104700,24665060,8530,8530,8530,8530,0
|
|
20230807,104600,24665060,8530,8510,8530,8510,400
|
|
20230807,104500,21254170,8500,8500,8500,8500,0
|
|
20230807,104400,21254170,8500,8500,8500,8500,50
|
|
20230807,104300,20829170,8500,8500,8500,8500,150
|
|
20230807,104200,19554170,8510,8510,8510,8510,0
|
|
20230807,104100,19554170,8510,8510,8510,8510,0
|
|
20230807,104000,19554170,8510,8510,8510,8510,2
|
|
20230807,103900,19537150,8510,8510,8510,8510,0
|
|
20230807,103800,19537150,8510,8510,8510,8510,0
|
|
20230807,103700,19537150,8510,8510,8510,8510,126
|
|
20230807,103600,18464890,8510,8510,8510,8510,74
|
|
20230807,103500,17835150,8510,8510,8510,8510,0
|
|
20230807,103400,17835150,8510,8500,8510,8500,12
|
|
20230807,103300,17733050,8510,8510,8510,8510,0
|
|
20230807,103200,17733050,8510,8510,8510,8510,9
|
|
20230807,103100,17656460,8510,8510,8510,8510,0
|
|
20230807,103000,17656460,8510,8510,8510,8510,0
|
|
20230807,102900,17656460,8510,8510,8510,8510,0
|
|
20230807,102800,17656460,8510,8510,8510,8510,0
|
|
20230807,102700,17656460,8510,8510,8510,8510,130
|
|
20230807,102600,16550160,8510,8510,8510,8510,0
|
|
20230807,102500,16550160,8510,8510,8510,8510,12
|
|
20230807,102400,16448040,8500,8500,8500,8500,0
|
|
20230807,102300,16448040,8500,8500,8500,8500,0
|
|
20230807,102200,16448040,8500,8500,8500,8500,32
|
|
20230807,102100,16176040,8530,8530,8530,8530,0
|
|
20230807,102000,16176040,8530,8530,8530,8530,3
|
|
20230807,101900,16150450,8540,8520,8540,8520,53
|
|
20230807,101800,15698850,8520,8520,8520,8520,49
|
|
20230807,101700,15281370,8520,8520,8520,8520,153
|
|
20230807,101600,13977810,8500,8500,8500,8500,0
|
|
20230807,101500,13977810,8500,8500,8500,8500,20
|
|
20230807,101400,13807810,8500,8500,8500,8500,0
|
|
20230807,101300,13807810,8500,8500,8500,8500,0
|
|
20230807,101200,13807810,8500,8500,8500,8500,0
|
|
20230807,101100,13807810,8500,8500,8500,8500,0
|
|
20230807,101000,13807810,8500,8500,8500,8500,97
|
|
20230807,100900,12983310,8500,8500,8500,8500,12
|
|
20230807,100800,12881310,8520,8520,8520,8520,0
|
|
20230807,100700,12881310,8520,8520,8520,8520,100
|
|
20230807,100600,12029310,8520,8520,8520,8520,0
|
|
20230807,100500,12029310,8520,8520,8520,8520,7
|
|
20230807,100400,11969670,8520,8520,8520,8520,0
|
|
20230807,100300,11969670,8520,8520,8520,8520,0
|
|
20230807,100200,11969670,8520,8520,8520,8520,17
|
|
20230807,100100,11824830,8520,8520,8520,8520,0
|
|
20230807,100000,11824830,8520,8520,8520,8520,0
|
|
20230807,095900,11824830,8520,8520,8520,8520,0
|
|
20230807,095800,11824830,8520,8520,8520,8520,0
|
|
20230807,095700,11824830,8520,8520,8520,8520,129
|
|
20230807,095600,10725750,8520,8520,8520,8520,0
|
|
20230807,095500,10725750,8520,8520,8520,8520,0
|
|
20230807,095400,10725750,8520,8520,8520,8520,0
|
|
20230807,095300,10725750,8520,8520,8520,8520,0
|
|
20230807,095200,10725750,8520,8520,8520,8520,0
|
|
20230807,095100,10725750,8520,8520,8520,8520,0
|
|
20230807,095000,10725750,8520,8520,8520,8520,1
|
|
20230807,094900,10717230,8520,8520,8520,8520,0
|
|
20230807,094800,10717230,8520,8520,8520,8520,0
|
|
20230807,094700,10717230,8520,8520,8520,8520,0
|
|
20230807,094600,10717230,8520,8520,8520,8520,0
|
|
20230807,094500,10717230,8520,8520,8520,8520,0
|
|
20230807,094400,10717230,8520,8520,8520,8520,0
|
|
20230807,094300,10717230,8520,8520,8520,8520,0
|
|
20230807,094200,10717230,8520,8520,8520,8520,0
|
|
20230807,094100,10717230,8520,8520,8520,8520,2
|
|
20230807,094000,10700190,8510,8480,8510,8480,7
|
|
20230807,093900,10640770,8480,8480,8480,8480,5
|
|
20230807,093800,10598370,8480,8480,8480,8480,3
|
|
20230807,093700,10572930,8470,8470,8470,8470,0
|
|
20230807,093600,10572930,8470,8470,8470,8470,0
|
|
20230807,093500,10572930,8470,8470,8470,8470,0
|
|
20230807,093400,10572930,8470,8470,8470,8470,26
|
|
20230807,093300,10352710,8480,8480,8480,8480,62
|
|
20230807,093200,9826950,8480,8480,8480,8480,0
|
|
20230807,093100,9826950,8480,8480,8480,8480,0
|
|
20230807,093000,9826950,8480,8480,8480,8480,0
|
|
20230807,092900,9826950,8480,8480,8480,8480,0
|
|
20230807,092800,9826950,8480,8480,8480,8480,0
|
|
20230807,092700,9826950,8480,8480,8480,8480,80
|
|
20230807,092600,9148550,8480,8480,8480,8480,0
|
|
20230807,092500,9148550,8480,8480,8480,8480,0
|
|
20230807,092400,9148550,8480,8480,8480,8480,50
|
|
20230807,092300,8724550,8470,8490,8490,8460,445
|
|
20230807,092200,4958930,8490,8500,8500,8490,34
|
|
20230807,092100,4669980,8500,8500,8500,8500,28
|
|
20230807,092000,4431980,8500,8500,8500,8500,0
|
|
20230807,091900,4431980,8500,8500,8500,8500,0
|
|
20230807,091800,4431980,8500,8510,8510,8500,71
|
|
20230807,091700,3828340,8510,8510,8510,8510,36
|
|
20230807,091600,3521980,8510,8510,8510,8510,1
|
|
20230807,091500,3513470,8510,8510,8510,8510,15
|
|
20230807,091400,3385820,8510,8510,8510,8510,105
|
|
20230807,091300,2492270,8520,8520,8520,8520,4
|
|
20230807,091200,2458190,8510,8510,8510,8510,32
|
|
20230807,091100,2185870,8510,8510,8510,8510,0
|
|
20230807,091000,2185870,8510,8520,8520,8510,12
|
|
20230807,090900,2083650,8540,8540,8540,8540,0
|
|
20230807,090800,2083650,8540,8540,8540,8540,5
|
|
20230807,090700,2040950,8520,8520,8520,8520,0
|
|
20230807,090600,2040950,8520,8520,8520,8520,0
|
|
20230807,090500,2040950,8520,8520,8520,8520,0
|
|
20230807,090400,2040950,8520,8520,8520,8520,3
|
|
20230807,090300,2015390,8520,8520,8520,8520,0
|
|
20230807,090200,2015390,8520,8510,8520,8510,2
|
|
20230807,090100,1998360,8540,8540,8540,8540,0
|
|
20230807,090000,1998360,8540,8540,8540,8540,234
|