610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190700,140762970,8530,8530,8530,8530,766
|
|
20230809,190600,140762970,8530,8530,8530,8530,0
|
|
20230809,190500,140762970,8530,8530,8530,8530,0
|
|
20230809,190400,140762970,8530,8530,8530,8530,0
|
|
20230809,190300,140762970,8530,8530,8530,8530,0
|
|
20230809,190200,140762970,8530,8530,8530,8530,0
|
|
20230809,190100,140762970,8530,8530,8530,8530,0
|
|
20230809,190000,140762970,8530,8530,8530,8530,0
|
|
20230809,185900,140762970,8530,8530,8530,8530,0
|
|
20230809,185800,140762970,8530,8530,8530,8530,0
|
|
20230809,185700,140762970,8530,8530,8530,8530,0
|
|
20230809,185600,140762970,8530,8530,8530,8530,0
|
|
20230809,185500,140762970,8530,8530,8530,8530,0
|
|
20230809,185400,140762970,8530,8530,8530,8530,0
|
|
20230809,185300,140762970,8530,8530,8530,8530,0
|
|
20230809,185200,140762970,8530,8530,8530,8530,0
|
|
20230809,185100,140762970,8530,8530,8530,8530,0
|
|
20230809,185000,140762970,8530,8530,8530,8530,0
|
|
20230809,184900,140762970,8530,8530,8530,8530,0
|
|
20230809,184800,140762970,8530,8530,8530,8530,0
|
|
20230809,184700,140762970,8530,8530,8530,8530,0
|
|
20230809,184600,140762970,8530,8530,8530,8530,0
|
|
20230809,184500,140762970,8530,8530,8530,8530,0
|
|
20230809,184400,140762970,8530,8530,8530,8530,0
|
|
20230809,184300,140762970,8530,8530,8530,8530,0
|
|
20230809,184200,140762970,8530,8530,8530,8530,0
|
|
20230809,184100,140762970,8530,8530,8530,8530,0
|
|
20230809,184000,140762970,8530,8530,8530,8530,0
|
|
20230809,183900,140762970,8530,8530,8530,8530,0
|
|
20230809,183800,140762970,8530,8530,8530,8530,0
|
|
20230809,183700,140762970,8530,8530,8530,8530,766
|
|
20230809,183600,140762970,8530,8530,8530,8530,0
|
|
20230809,183500,140762970,8530,8530,8530,8530,0
|
|
20230809,183400,140762970,8530,8530,8530,8530,0
|
|
20230809,183300,140762970,8530,8530,8530,8530,0
|
|
20230809,183200,140762970,8530,8530,8530,8530,0
|
|
20230809,183100,140762970,8530,8530,8530,8530,0
|
|
20230809,183000,140762970,8530,8530,8530,8530,0
|
|
20230809,182900,140762970,8530,8530,8530,8530,0
|
|
20230809,182800,140762970,8530,8530,8530,8530,0
|
|
20230809,182700,140762970,8530,8530,8530,8530,0
|
|
20230809,182600,140762970,8530,8530,8530,8530,0
|
|
20230809,182500,140762970,8530,8530,8530,8530,0
|
|
20230809,182400,140762970,8530,8530,8530,8530,0
|
|
20230809,182300,140762970,8530,8530,8530,8530,0
|
|
20230809,182200,140762970,8530,8530,8530,8530,0
|
|
20230809,182100,140762970,8530,8530,8530,8530,0
|
|
20230809,182000,140762970,8530,8530,8530,8530,0
|
|
20230809,181900,140762970,8530,8530,8530,8530,0
|
|
20230809,181800,140762970,8530,8530,8530,8530,0
|
|
20230809,181700,140762970,8530,8530,8530,8530,0
|
|
20230809,181600,140762970,8530,8530,8530,8530,0
|
|
20230809,181500,140762970,8530,8530,8530,8530,0
|
|
20230809,181400,140762970,8530,8530,8530,8530,0
|
|
20230809,181300,140762970,8530,8530,8530,8530,0
|
|
20230809,181200,140762970,8530,8530,8530,8530,0
|
|
20230809,181100,140762970,8530,8530,8530,8530,0
|
|
20230809,181000,140762970,8530,8530,8530,8530,0
|
|
20230809,180900,140762970,8530,8530,8530,8530,0
|
|
20230809,180800,140762970,8530,8530,8530,8530,0
|
|
20230809,180700,140762970,8530,8530,8530,8530,766
|
|
20230809,180600,140762970,8530,8530,8530,8530,0
|
|
20230809,180500,140762970,8530,8530,8530,8530,0
|
|
20230809,180400,140762970,8530,8530,8530,8530,0
|
|
20230809,180300,140762970,8530,8530,8530,8530,0
|
|
20230809,180200,140762970,8530,8530,8530,8530,0
|
|
20230809,180100,140762970,8530,8530,8530,8530,0
|
|
20230809,180000,140762970,8530,8530,8530,8530,0
|
|
20230809,175900,140762970,8530,8530,8530,8530,0
|
|
20230809,175800,140762970,8530,8530,8530,8530,0
|
|
20230809,175700,140762970,8530,8530,8530,8530,0
|
|
20230809,175600,140762970,8530,8530,8530,8530,0
|
|
20230809,175500,140762970,8530,8530,8530,8530,0
|
|
20230809,175400,140762970,8530,8530,8530,8530,0
|
|
20230809,175300,140762970,8530,8530,8530,8530,0
|
|
20230809,175200,140762970,8530,8530,8530,8530,0
|
|
20230809,175100,140762970,8530,8530,8530,8530,0
|
|
20230809,175000,140762970,8530,8530,8530,8530,0
|
|
20230809,174900,140762970,8530,8530,8530,8530,0
|
|
20230809,174800,140762970,8530,8530,8530,8530,0
|
|
20230809,174700,140762970,8530,8530,8530,8530,0
|
|
20230809,174600,140762970,8530,8530,8530,8530,0
|
|
20230809,174500,140762970,8530,8530,8530,8530,0
|
|
20230809,174400,140762970,8530,8530,8530,8530,0
|
|
20230809,174300,140762970,8530,8530,8530,8530,0
|
|
20230809,174200,140762970,8530,8530,8530,8530,0
|
|
20230809,174100,140762970,8530,8530,8530,8530,0
|
|
20230809,174000,140762970,8530,8530,8530,8530,0
|
|
20230809,173900,140762970,8530,8530,8530,8530,0
|
|
20230809,173800,140762970,8530,8530,8530,8530,0
|
|
20230809,173700,140762970,8530,8530,8530,8530,766
|
|
20230809,173600,140762970,8530,8530,8530,8530,0
|
|
20230809,173500,140762970,8530,8530,8530,8530,0
|
|
20230809,173400,140762970,8530,8530,8530,8530,0
|
|
20230809,173300,140762970,8530,8530,8530,8530,0
|
|
20230809,173200,140762970,8530,8530,8530,8530,0
|
|
20230809,173100,140762970,8530,8530,8530,8530,0
|
|
20230809,173000,140762970,8530,8530,8530,8530,0
|
|
20230809,172900,140762970,8530,8530,8530,8530,0
|
|
20230809,172800,140762970,8530,8530,8530,8530,0
|
|
20230809,172700,140762970,8530,8530,8530,8530,0
|
|
20230809,172600,140762970,8530,8530,8530,8530,0
|
|
20230809,172500,140762970,8530,8530,8530,8530,0
|
|
20230809,172400,140762970,8530,8530,8530,8530,0
|
|
20230809,172300,140762970,8530,8530,8530,8530,0
|
|
20230809,172200,140762970,8530,8530,8530,8530,0
|
|
20230809,172100,140762970,8530,8530,8530,8530,0
|
|
20230809,172000,140762970,8530,8530,8530,8530,0
|
|
20230809,171900,140762970,8530,8530,8530,8530,0
|
|
20230809,171800,140762970,8530,8530,8530,8530,0
|
|
20230809,171700,140762970,8530,8530,8530,8530,0
|
|
20230809,171600,140762970,8530,8530,8530,8530,0
|
|
20230809,171500,140762970,8530,8530,8530,8530,0
|
|
20230809,171400,140762970,8530,8530,8530,8530,0
|
|
20230809,171300,140762970,8530,8530,8530,8530,0
|
|
20230809,171200,140762970,8530,8530,8530,8530,0
|
|
20230809,171100,140762970,8530,8530,8530,8530,0
|
|
20230809,171000,140762970,8530,8530,8530,8530,0
|
|
20230809,170900,140762970,8530,8530,8530,8530,0
|
|
20230809,170800,140762970,8530,8530,8530,8530,0
|
|
20230809,170700,140762970,8530,8530,8530,8530,766
|
|
20230809,170600,140762970,8530,8530,8530,8530,0
|
|
20230809,170500,140762970,8530,8530,8530,8530,0
|
|
20230809,170400,140762970,8530,8530,8530,8530,0
|
|
20230809,170300,140762970,8530,8530,8530,8530,0
|
|
20230809,170200,140762970,8530,8530,8530,8530,0
|
|
20230809,170100,140762970,8530,8530,8530,8530,0
|
|
20230809,170000,140762970,8530,8530,8530,8530,0
|
|
20230809,165900,140762970,8530,8530,8530,8530,0
|
|
20230809,165800,140762970,8530,8530,8530,8530,0
|
|
20230809,165700,140762970,8530,8530,8530,8530,0
|
|
20230809,165600,140762970,8530,8530,8530,8530,0
|
|
20230809,165500,140762970,8530,8530,8530,8530,0
|
|
20230809,165400,140762970,8530,8530,8530,8530,0
|
|
20230809,165300,140762970,8530,8530,8530,8530,0
|
|
20230809,165200,140762970,8530,8530,8530,8530,0
|
|
20230809,165100,140762970,8530,8530,8530,8530,0
|
|
20230809,165000,140762970,8530,8530,8530,8530,0
|
|
20230809,164900,140762970,8530,8530,8530,8530,0
|
|
20230809,164800,140762970,8530,8530,8530,8530,0
|
|
20230809,164700,140762970,8530,8530,8530,8530,0
|
|
20230809,164600,140762970,8530,8530,8530,8530,0
|
|
20230809,164500,140762970,8530,8530,8530,8530,0
|
|
20230809,164400,140762970,8530,8530,8530,8530,0
|
|
20230809,164300,140762970,8530,8530,8530,8530,0
|
|
20230809,164200,140762970,8530,8530,8530,8530,0
|
|
20230809,164100,140762970,8530,8530,8530,8530,0
|
|
20230809,164000,140762970,8530,8530,8530,8530,0
|
|
20230809,163900,140762970,8530,8530,8530,8530,0
|
|
20230809,163800,140762970,8530,8530,8530,8530,0
|
|
20230809,163700,140762970,8530,8530,8530,8530,766
|
|
20230809,163600,140762970,8530,8530,8530,8530,0
|
|
20230809,163500,140762970,8530,8530,8530,8530,0
|
|
20230809,163400,140762970,8530,8530,8530,8530,0
|
|
20230809,163300,140762970,8530,8530,8530,8530,0
|
|
20230809,163200,140762970,8530,8530,8530,8530,0
|
|
20230809,163100,140762970,8530,8530,8530,8530,0
|
|
20230809,163000,140762970,8530,8530,8530,8530,0
|
|
20230809,162900,140762970,8530,8530,8530,8530,0
|
|
20230809,162800,140762970,8530,8530,8530,8530,0
|
|
20230809,162700,140762970,8530,8530,8530,8530,0
|
|
20230809,162600,140762970,8530,8530,8530,8530,0
|
|
20230809,162500,140762970,8530,8530,8530,8530,0
|
|
20230809,162400,140762970,8530,8530,8530,8530,0
|
|
20230809,162300,140762970,8530,8530,8530,8530,0
|
|
20230809,162200,140762970,8530,8530,8530,8530,0
|
|
20230809,162100,140762970,8530,8530,8530,8530,0
|
|
20230809,162000,140762970,8530,8530,8530,8530,0
|
|
20230809,161900,140762970,8530,8530,8530,8530,0
|
|
20230809,161800,140762970,8530,8530,8530,8530,0
|
|
20230809,161700,140762970,8530,8530,8530,8530,0
|
|
20230809,161600,140762970,8530,8530,8530,8530,0
|
|
20230809,161500,140762970,8530,8530,8530,8530,0
|
|
20230809,161400,140762970,8530,8530,8530,8530,0
|
|
20230809,161300,140762970,8530,8530,8530,8530,0
|
|
20230809,161200,140762970,8530,8530,8530,8530,0
|
|
20230809,161100,140762970,8530,8530,8530,8530,0
|
|
20230809,161000,140762970,8530,8530,8530,8530,0
|
|
20230809,160900,140762970,8530,8530,8530,8530,0
|
|
20230809,160800,140762970,8530,8530,8530,8530,0
|
|
20230809,160700,140762970,8530,8530,8530,8530,766
|
|
20230809,160600,140762970,8530,8530,8530,8530,0
|
|
20230809,160500,140762970,8530,8530,8530,8530,0
|
|
20230809,160400,140762970,8530,8530,8530,8530,0
|
|
20230809,160300,140762970,8530,8530,8530,8530,0
|
|
20230809,160200,140762970,8530,8530,8530,8530,0
|
|
20230809,160100,140762970,8530,8530,8530,8530,0
|
|
20230809,160000,140762970,8530,8530,8530,8530,0
|
|
20230809,155900,140762970,8530,8530,8530,8530,0
|
|
20230809,155800,140762970,8530,8530,8530,8530,0
|
|
20230809,155700,140762970,8530,8530,8530,8530,0
|
|
20230809,155600,140762970,8530,8530,8530,8530,0
|
|
20230809,155500,140762970,8530,8530,8530,8530,0
|
|
20230809,155400,140762970,8530,8530,8530,8530,0
|
|
20230809,155300,140762970,8530,8530,8530,8530,0
|
|
20230809,155200,140762970,8530,8530,8530,8530,0
|
|
20230809,155100,140762970,8530,8530,8530,8530,0
|
|
20230809,155000,140762970,8530,8530,8530,8530,0
|
|
20230809,154900,140762970,8530,8530,8530,8530,0
|
|
20230809,154800,140762970,8530,8530,8530,8530,0
|
|
20230809,154700,140762970,8530,8530,8530,8530,0
|
|
20230809,154600,140762970,8530,8530,8530,8530,0
|
|
20230809,154500,140762970,8530,8530,8530,8530,0
|
|
20230809,154400,140762970,8530,8530,8530,8530,0
|
|
20230809,154300,140762970,8530,8530,8530,8530,0
|
|
20230809,154200,140762970,8530,8530,8530,8530,0
|
|
20230809,154100,140762970,8530,8530,8530,8530,0
|
|
20230809,154000,140762970,8530,8530,8530,8530,0
|
|
20230809,153900,140762970,8530,8530,8530,8530,0
|
|
20230809,153800,140762970,8530,8530,8530,8530,0
|
|
20230809,153700,140762970,8530,8530,8530,8530,766
|
|
20230809,153600,140762970,8530,8530,8530,8530,0
|
|
20230809,153500,140762970,8530,8530,8530,8530,0
|
|
20230809,153400,140762970,8530,8530,8530,8530,0
|
|
20230809,153300,140762970,8530,8530,8530,8530,0
|
|
20230809,153200,140762970,8530,8530,8530,8530,0
|
|
20230809,153100,140762970,8530,8530,8530,8530,0
|
|
20230809,153000,140762970,8530,8530,8530,8530,766
|
|
20230809,152900,134228990,8540,8540,8540,8540,0
|
|
20230809,152800,134228990,8540,8540,8540,8540,0
|
|
20230809,152700,134228990,8540,8540,8540,8540,0
|
|
20230809,152600,134228990,8540,8540,8540,8540,0
|
|
20230809,152500,134228990,8540,8540,8540,8540,0
|
|
20230809,152400,134228990,8540,8540,8540,8540,0
|
|
20230809,152300,134228990,8540,8540,8540,8540,0
|
|
20230809,152200,134228990,8540,8540,8540,8540,0
|
|
20230809,152100,134228990,8540,8540,8540,8540,0
|
|
20230809,152000,134228990,8540,8540,8540,8540,0
|
|
20230809,151900,134228990,8540,8540,8540,8540,10
|
|
20230809,151800,134143590,8550,8550,8550,8550,0
|
|
20230809,151700,134143590,8550,8550,8550,8550,0
|
|
20230809,151600,134143590,8550,8550,8550,8550,0
|
|
20230809,151500,134143590,8550,8550,8550,8550,0
|
|
20230809,151400,134143590,8550,8550,8550,8550,0
|
|
20230809,151300,134143590,8550,8550,8550,8550,0
|
|
20230809,151200,134143590,8550,8550,8550,8550,0
|
|
20230809,151100,134143590,8550,8550,8550,8550,1
|
|
20230809,151000,134135040,8530,8530,8530,8530,0
|
|
20230809,150900,134135040,8530,8530,8530,8530,19
|
|
20230809,150800,133972970,8530,8530,8530,8530,1
|
|
20230809,150700,133964440,8550,8550,8550,8550,0
|
|
20230809,150600,133964440,8550,8550,8550,8550,0
|
|
20230809,150500,133964440,8550,8550,8550,8550,0
|
|
20230809,150400,133964440,8550,8550,8550,8550,0
|
|
20230809,150300,133964440,8550,8550,8550,8550,0
|
|
20230809,150200,133964440,8550,8550,8550,8550,0
|
|
20230809,150100,133964440,8550,8550,8550,8550,0
|
|
20230809,150000,133964440,8550,8550,8550,8550,0
|
|
20230809,145900,133964440,8550,8550,8550,8550,0
|
|
20230809,145800,133964440,8550,8550,8550,8550,0
|
|
20230809,145700,133964440,8550,8550,8550,8550,0
|
|
20230809,145600,133964440,8550,8550,8550,8550,0
|
|
20230809,145500,133964440,8550,8550,8550,8550,0
|
|
20230809,145400,133964440,8550,8550,8550,8550,0
|
|
20230809,145300,133964440,8550,8550,8550,8550,1
|
|
20230809,145200,133955890,8560,8560,8560,8560,0
|
|
20230809,145100,133955890,8560,8560,8560,8560,0
|
|
20230809,145000,133955890,8560,8560,8560,8560,0
|
|
20230809,144900,133955890,8560,8560,8560,8560,0
|
|
20230809,144800,133955890,8560,8560,8560,8560,0
|
|
20230809,144700,133955890,8560,8560,8560,8560,0
|
|
20230809,144600,133955890,8560,8560,8560,8560,0
|
|
20230809,144500,133955890,8560,8560,8560,8560,0
|
|
20230809,144400,133955890,8560,8560,8560,8560,0
|
|
20230809,144300,133955890,8560,8560,8560,8560,0
|
|
20230809,144200,133955890,8560,8560,8560,8560,0
|
|
20230809,144100,133955890,8560,8560,8560,8560,0
|
|
20230809,144000,133955890,8560,8540,8560,8540,116
|
|
20230809,143900,132964070,8550,8550,8550,8550,0
|
|
20230809,143800,132964070,8550,8550,8550,8550,0
|
|
20230809,143700,132964070,8550,8550,8550,8540,127
|
|
20230809,143600,131878720,8560,8560,8560,8560,1
|
|
20230809,143500,131870160,8550,8560,8560,8550,17
|
|
20230809,143400,131724760,8550,8550,8550,8550,0
|
|
20230809,143300,131724760,8550,8550,8550,8550,2
|
|
20230809,143200,131707660,8560,8560,8560,8560,0
|
|
20230809,143100,131707660,8560,8560,8560,8560,0
|
|
20230809,143000,131707660,8560,8560,8560,8560,0
|
|
20230809,142900,131707660,8560,8560,8560,8560,0
|
|
20230809,142800,131707660,8560,8560,8560,8560,0
|
|
20230809,142700,131707660,8560,8520,8560,8520,13
|
|
20230809,142600,131596780,8500,8500,8500,8500,0
|
|
20230809,142500,131596780,8500,8540,8540,8500,100
|
|
20230809,142400,130745230,8560,8560,8560,8560,0
|
|
20230809,142300,130745230,8560,8560,8560,8560,0
|
|
20230809,142200,130745230,8560,8560,8560,8560,0
|
|
20230809,142100,130745230,8560,8560,8560,8560,0
|
|
20230809,142000,130745230,8560,8560,8560,8560,0
|
|
20230809,141900,130745230,8560,8560,8560,8560,0
|
|
20230809,141800,130745230,8560,8560,8560,8560,0
|
|
20230809,141700,130745230,8560,8560,8560,8560,5
|
|
20230809,141600,130702430,8560,8560,8560,8560,0
|
|
20230809,141500,130702430,8560,8560,8560,8560,0
|
|
20230809,141400,130702430,8560,8560,8560,8560,0
|
|
20230809,141300,130702430,8560,8560,8560,8560,0
|
|
20230809,141200,130702430,8560,8550,8560,8550,45
|
|
20230809,141100,130317630,8550,8550,8550,8550,10
|
|
20230809,141000,130232130,8540,8540,8540,8540,0
|
|
20230809,140900,130232130,8540,8540,8540,8540,77
|
|
20230809,140800,129574550,8500,8500,8500,8500,0
|
|
20230809,140700,129574550,8500,8510,8510,8500,300
|
|
20230809,140600,127024500,8500,8500,8500,8500,0
|
|
20230809,140500,127024500,8500,8500,8500,8500,0
|
|
20230809,140400,127024500,8500,8500,8500,8500,0
|
|
20230809,140300,127024500,8500,8510,8510,8500,98
|
|
20230809,140200,126191300,8540,8540,8580,8540,495
|
|
20230809,140100,121960260,8570,8540,8570,8540,1477
|
|
20230809,140000,109332870,8540,8540,8540,8540,580
|
|
20230809,135900,104379670,8540,8480,8540,8480,644
|
|
20230809,135800,98901510,8480,8480,8480,8480,0
|
|
20230809,135700,98901510,8480,8490,8490,8480,120
|
|
20230809,135600,97883890,8490,8500,8500,8490,450
|
|
20230809,135500,94061390,8490,8490,8490,8490,0
|
|
20230809,135400,94061390,8490,8490,8490,8490,0
|
|
20230809,135300,94061390,8490,8490,8490,8490,0
|
|
20230809,135200,94061390,8490,8490,8490,8490,0
|
|
20230809,135100,94061390,8490,8500,8500,8490,245
|
|
20230809,135000,91981320,8500,8510,8510,8500,180
|
|
20230809,134900,90451250,8500,8500,8500,8500,0
|
|
20230809,134800,90451250,8500,8500,8500,8500,0
|
|
20230809,134700,90451250,8500,8500,8500,8500,0
|
|
20230809,134600,90451250,8500,8500,8500,8500,0
|
|
20230809,134500,90451250,8500,8500,8500,8500,0
|
|
20230809,134400,90451250,8500,8500,8500,8500,0
|
|
20230809,134300,90451250,8500,8500,8500,8500,300
|
|
20230809,134200,87901250,8500,8500,8500,8500,0
|
|
20230809,134100,87901250,8500,8500,8500,8500,0
|
|
20230809,134000,87901250,8500,8500,8500,8500,0
|
|
20230809,133900,87901250,8500,8500,8500,8500,0
|
|
20230809,133800,87901250,8500,8500,8500,8500,1000
|
|
20230809,133700,79401250,8560,8560,8560,8560,0
|
|
20230809,133600,79401250,8560,8560,8560,8560,0
|
|
20230809,133500,79401250,8560,8560,8560,8560,0
|
|
20230809,133400,79401250,8560,8560,8560,8560,0
|
|
20230809,133300,79401250,8560,8560,8560,8560,0
|
|
20230809,133200,79401250,8560,8560,8560,8560,50
|
|
20230809,133100,78973250,8560,8560,8560,8560,0
|
|
20230809,133000,78973250,8560,8560,8560,8560,0
|
|
20230809,132900,78973250,8560,8560,8560,8560,0
|
|
20230809,132800,78973250,8560,8510,8560,8500,1319
|
|
20230809,132700,67715520,8520,8520,8520,8520,0
|
|
20230809,132600,67715520,8520,8520,8520,8520,0
|
|
20230809,132500,67715520,8520,8520,8520,8520,0
|
|
20230809,132400,67715520,8520,8520,8520,8520,0
|
|
20230809,132300,67715520,8520,8520,8520,8520,0
|
|
20230809,132200,67715520,8520,8520,8520,8520,0
|
|
20230809,132100,67715520,8520,8520,8520,8520,0
|
|
20230809,132000,67715520,8520,8520,8520,8520,0
|
|
20230809,131900,67715520,8520,8520,8520,8520,0
|
|
20230809,131800,67715520,8520,8520,8520,8520,0
|
|
20230809,131700,67715520,8520,8520,8520,8520,0
|
|
20230809,131600,67715520,8520,8520,8520,8520,0
|
|
20230809,131500,67715520,8520,8520,8520,8520,0
|
|
20230809,131400,67715520,8520,8520,8520,8520,0
|
|
20230809,131300,67715520,8520,8520,8520,8520,0
|
|
20230809,131200,67715520,8520,8520,8520,8520,0
|
|
20230809,131100,67715520,8520,8520,8520,8520,0
|
|
20230809,131000,67715520,8520,8520,8520,8520,0
|
|
20230809,130900,67715520,8520,8520,8520,8520,0
|
|
20230809,130800,67715520,8520,8520,8520,8520,0
|
|
20230809,130700,67715520,8520,8520,8520,8520,1
|
|
20230809,130600,67707000,8520,8520,8520,8520,10
|
|
20230809,130500,67621800,8520,8520,8520,8520,10
|
|
20230809,130400,67536600,8520,8520,8520,8520,0
|
|
20230809,130300,67536600,8520,8520,8520,8520,0
|
|
20230809,130200,67536600,8520,8520,8520,8520,0
|
|
20230809,130100,67536600,8520,8520,8520,8520,1
|
|
20230809,130000,67528080,8520,8520,8520,8520,2
|
|
20230809,125900,67511040,8470,8510,8510,8470,1000
|
|
20230809,125800,59039630,8520,8520,8520,8520,0
|
|
20230809,125700,59039630,8520,8520,8520,8520,100
|
|
20230809,125600,58187630,8520,8520,8520,8520,1
|
|
20230809,125500,58179110,8520,8520,8520,8520,0
|
|
20230809,125400,58179110,8520,8520,8520,8520,0
|
|
20230809,125300,58179110,8520,8520,8520,8520,0
|
|
20230809,125200,58179110,8520,8520,8520,8520,0
|
|
20230809,125100,58179110,8520,8520,8520,8520,0
|
|
20230809,125000,58179110,8520,8520,8520,8520,0
|
|
20230809,124900,58179110,8520,8520,8520,8520,0
|
|
20230809,124800,58179110,8520,8520,8520,8520,1
|
|
20230809,124700,58170590,8480,8480,8480,8480,0
|
|
20230809,124600,58170590,8480,8480,8480,8480,0
|
|
20230809,124500,58170590,8480,8480,8480,8480,0
|
|
20230809,124400,58170590,8480,8480,8480,8480,1
|
|
20230809,124300,58162110,8520,8520,8520,8520,0
|
|
20230809,124200,58162110,8520,8520,8520,8520,0
|
|
20230809,124100,58162110,8520,8520,8520,8520,0
|
|
20230809,124000,58162110,8520,8520,8520,8520,0
|
|
20230809,123900,58162110,8520,8520,8520,8520,0
|
|
20230809,123800,58162110,8520,8520,8520,8520,0
|
|
20230809,123700,58162110,8520,8520,8520,8520,0
|
|
20230809,123600,58162110,8520,8520,8520,8520,0
|
|
20230809,123500,58162110,8520,8520,8520,8520,0
|
|
20230809,123400,58162110,8520,8520,8520,8520,0
|
|
20230809,123300,58162110,8520,8520,8520,8520,0
|
|
20230809,123200,58162110,8520,8520,8520,8520,0
|
|
20230809,123100,58162110,8520,8520,8520,8520,0
|
|
20230809,123000,58162110,8520,8520,8520,8520,0
|
|
20230809,122900,58162110,8520,8520,8520,8520,2
|
|
20230809,122800,58145070,8460,8490,8490,8460,370
|
|
20230809,122700,55011470,8520,8520,8520,8520,3
|
|
20230809,122600,54985910,8470,8510,8510,8470,430
|
|
20230809,122500,51339780,8520,8520,8520,8520,5
|
|
20230809,122400,51297180,8520,8520,8520,8520,0
|
|
20230809,122300,51297180,8520,8520,8520,8520,0
|
|
20230809,122200,51297180,8520,8520,8520,8520,0
|
|
20230809,122100,51297180,8520,8520,8520,8520,0
|
|
20230809,122000,51297180,8520,8520,8520,8520,2
|
|
20230809,121900,51280140,8510,8510,8510,8510,4
|
|
20230809,121800,51246100,8510,8510,8510,8510,0
|
|
20230809,121700,51246100,8510,8510,8510,8510,0
|
|
20230809,121600,51246100,8510,8510,8510,8510,0
|
|
20230809,121500,51246100,8510,8510,8510,8510,0
|
|
20230809,121400,51246100,8510,8510,8510,8510,0
|
|
20230809,121300,51246100,8510,8510,8510,8510,0
|
|
20230809,121200,51246100,8510,8510,8510,8510,1
|
|
20230809,121100,51237590,8510,8510,8510,8510,0
|
|
20230809,121000,51237590,8510,8510,8510,8510,0
|
|
20230809,120900,51237590,8510,8510,8510,8510,2
|
|
20230809,120800,51220570,8510,8510,8510,8510,1
|
|
20230809,120700,51212060,8520,8520,8520,8520,0
|
|
20230809,120600,51212060,8520,8520,8520,8520,0
|
|
20230809,120500,51212060,8520,8520,8520,8520,0
|
|
20230809,120400,51212060,8520,8520,8520,8520,0
|
|
20230809,120300,51212060,8520,8520,8520,8520,0
|
|
20230809,120200,51212060,8520,8520,8520,8520,0
|
|
20230809,120100,51212060,8520,8520,8520,8520,2
|
|
20230809,120000,51195020,8480,8480,8480,8480,0
|
|
20230809,115900,51195020,8480,8480,8480,8480,0
|
|
20230809,115800,51195020,8480,8480,8480,8480,0
|
|
20230809,115700,51195020,8480,8480,8480,8480,0
|
|
20230809,115600,51195020,8480,8480,8480,8480,3
|
|
20230809,115500,51169580,8480,8480,8480,8480,0
|
|
20230809,115400,51169580,8480,8480,8480,8480,0
|
|
20230809,115300,51169580,8480,8480,8480,8480,0
|
|
20230809,115200,51169580,8480,8480,8480,8480,0
|
|
20230809,115100,51169580,8480,8480,8480,8480,0
|
|
20230809,115000,51169580,8480,8480,8480,8480,0
|
|
20230809,114900,51169580,8480,8480,8480,8480,0
|
|
20230809,114800,51169580,8480,8480,8480,8480,0
|
|
20230809,114700,51169580,8480,8480,8480,8480,0
|
|
20230809,114600,51169580,8480,8480,8480,8480,0
|
|
20230809,114500,51169580,8480,8480,8480,8480,0
|
|
20230809,114400,51169580,8480,8480,8480,8480,0
|
|
20230809,114300,51169580,8480,8480,8480,8480,250
|
|
20230809,114200,49049580,8480,8490,8490,8480,82
|
|
20230809,114100,48354200,8480,8480,8480,8480,0
|
|
20230809,114000,48354200,8480,8480,8480,8480,0
|
|
20230809,113900,48354200,8480,8480,8480,8480,0
|
|
20230809,113800,48354200,8480,8480,8480,8480,0
|
|
20230809,113700,48354200,8480,8480,8480,8480,0
|
|
20230809,113600,48354200,8480,8480,8480,8480,0
|
|
20230809,113500,48354200,8480,8480,8480,8480,0
|
|
20230809,113400,48354200,8480,8480,8480,8480,16
|
|
20230809,113300,48218520,8490,8490,8490,8490,13
|
|
20230809,113200,48108150,8500,8520,8520,8500,12
|
|
20230809,113100,48006130,8520,8520,8520,8520,0
|
|
20230809,113000,48006130,8520,8520,8520,8520,0
|
|
20230809,112900,48006130,8520,8520,8520,8520,0
|
|
20230809,112800,48006130,8520,8520,8520,8520,0
|
|
20230809,112700,48006130,8520,8520,8520,8520,0
|
|
20230809,112600,48006130,8520,8520,8520,8520,0
|
|
20230809,112500,48006130,8520,8520,8520,8520,0
|
|
20230809,112400,48006130,8520,8520,8520,8520,6
|
|
20230809,112300,47955010,8490,8490,8490,8490,1
|
|
20230809,112200,47946520,8490,8490,8490,8490,4
|
|
20230809,112100,47912560,8500,8520,8520,8490,3
|
|
20230809,112000,47887050,8480,8510,8510,8480,62
|
|
20230809,111900,47359880,8510,8510,8510,8510,0
|
|
20230809,111800,47359880,8510,8510,8510,8510,0
|
|
20230809,111700,47359880,8510,8510,8510,8510,0
|
|
20230809,111600,47359880,8510,8510,8510,8510,0
|
|
20230809,111500,47359880,8510,8510,8510,8510,150
|
|
20230809,111400,46083380,8520,8520,8520,8520,0
|
|
20230809,111300,46083380,8520,8520,8520,8520,0
|
|
20230809,111200,46083380,8520,8520,8520,8520,0
|
|
20230809,111100,46083380,8520,8520,8520,8520,0
|
|
20230809,111000,46083380,8520,8520,8520,8520,0
|
|
20230809,110900,46083380,8520,8520,8520,8520,0
|
|
20230809,110800,46083380,8520,8520,8520,8520,15
|
|
20230809,110700,45955580,8520,8520,8520,8520,0
|
|
20230809,110600,45955580,8520,8520,8520,8520,0
|
|
20230809,110500,45955580,8520,8520,8520,8520,0
|
|
20230809,110400,45955580,8520,8520,8520,8520,0
|
|
20230809,110300,45955580,8520,8520,8520,8520,0
|
|
20230809,110200,45955580,8520,8520,8520,8520,0
|
|
20230809,110100,45955580,8520,8520,8520,8520,0
|
|
20230809,110000,45955580,8520,8520,8520,8520,0
|
|
20230809,105900,45955580,8520,8520,8520,8520,0
|
|
20230809,105800,45955580,8520,8520,8520,8520,0
|
|
20230809,105700,45955580,8520,8520,8520,8520,0
|
|
20230809,105600,45955580,8520,8520,8520,8520,0
|
|
20230809,105500,45955580,8520,8520,8520,8520,0
|
|
20230809,105400,45955580,8520,8520,8520,8520,42
|
|
20230809,105300,45597740,8520,8520,8520,8520,0
|
|
20230809,105200,45597740,8520,8520,8520,8520,0
|
|
20230809,105100,45597740,8520,8520,8520,8520,100
|
|
20230809,105000,44745740,8520,8520,8520,8520,0
|
|
20230809,104900,44745740,8520,8520,8520,8520,0
|
|
20230809,104800,44745740,8520,8520,8520,8520,99
|
|
20230809,104700,43902260,8530,8530,8530,8530,0
|
|
20230809,104600,43902260,8530,8530,8530,8530,0
|
|
20230809,104500,43902260,8530,8530,8530,8530,0
|
|
20230809,104400,43902260,8530,8530,8530,8530,10
|
|
20230809,104300,43816960,8540,8540,8540,8540,0
|
|
20230809,104200,43816960,8540,8540,8540,8540,2
|
|
20230809,104100,43799880,8540,8540,8540,8540,0
|
|
20230809,104000,43799880,8540,8540,8540,8540,0
|
|
20230809,103900,43799880,8540,8540,8540,8540,5
|
|
20230809,103800,43757180,8530,8540,8540,8530,192
|
|
20230809,103700,42119360,8550,8530,8550,8530,36
|
|
20230809,103600,41812000,8540,8540,8540,8540,0
|
|
20230809,103500,41812000,8540,8540,8540,8540,0
|
|
20230809,103400,41812000,8540,8540,8540,8540,0
|
|
20230809,103300,41812000,8540,8540,8540,8540,10
|
|
20230809,103200,41726600,8540,8540,8540,8540,44
|
|
20230809,103100,41350840,8540,8520,8540,8520,66
|
|
20230809,103000,40787880,8530,8520,8530,8520,8
|
|
20230809,102900,40719690,8520,8520,8520,8520,0
|
|
20230809,102800,40719690,8520,8520,8520,8520,0
|
|
20230809,102700,40719690,8520,8520,8520,8520,13
|
|
20230809,102600,40608930,8520,8520,8520,8520,1
|
|
20230809,102500,40600410,8520,8520,8520,8520,0
|
|
20230809,102400,40600410,8520,8520,8520,8520,0
|
|
20230809,102300,40600410,8520,8520,8520,8520,0
|
|
20230809,102200,40600410,8520,8520,8520,8520,0
|
|
20230809,102100,40600410,8520,8520,8520,8520,0
|
|
20230809,102000,40600410,8520,8520,8520,8520,0
|
|
20230809,101900,40600410,8520,8520,8520,8520,0
|
|
20230809,101800,40600410,8520,8520,8520,8520,284
|
|
20230809,101700,38180730,8530,8530,8530,8530,2
|
|
20230809,101600,38163670,8520,8520,8520,8520,285
|
|
20230809,101500,35735470,8520,8520,8520,8520,0
|
|
20230809,101400,35735470,8520,8520,8520,8520,0
|
|
20230809,101300,35735470,8520,8520,8520,8520,0
|
|
20230809,101200,35735470,8520,8520,8520,8520,0
|
|
20230809,101100,35735470,8520,8520,8520,8520,0
|
|
20230809,101000,35735470,8520,8520,8520,8520,0
|
|
20230809,100900,35735470,8520,8520,8520,8520,0
|
|
20230809,100800,35735470,8520,8520,8520,8520,0
|
|
20230809,100700,35735470,8520,8520,8520,8520,0
|
|
20230809,100600,35735470,8520,8520,8520,8520,0
|
|
20230809,100500,35735470,8520,8520,8520,8520,0
|
|
20230809,100400,35735470,8520,8520,8520,8520,0
|
|
20230809,100300,35735470,8520,8520,8520,8520,0
|
|
20230809,100200,35735470,8520,8520,8520,8520,0
|
|
20230809,100100,35735470,8520,8520,8520,8520,0
|
|
20230809,100000,35735470,8520,8520,8520,8520,1
|
|
20230809,095900,35726950,8520,8520,8520,8520,0
|
|
20230809,095800,35726950,8520,8520,8520,8520,0
|
|
20230809,095700,35726950,8520,8520,8520,8520,0
|
|
20230809,095600,35726950,8520,8520,8520,8520,0
|
|
20230809,095500,35726950,8520,8520,8520,8520,0
|
|
20230809,095400,35726950,8520,8520,8520,8520,0
|
|
20230809,095300,35726950,8520,8520,8520,8520,0
|
|
20230809,095200,35726950,8520,8520,8520,8520,50
|
|
20230809,095100,35300950,8520,8520,8520,8520,0
|
|
20230809,095000,35300950,8520,8520,8520,8520,0
|
|
20230809,094900,35300950,8520,8520,8520,8520,0
|
|
20230809,094800,35300950,8520,8520,8520,8520,0
|
|
20230809,094700,35300950,8520,8520,8520,8520,0
|
|
20230809,094600,35300950,8520,8520,8520,8520,0
|
|
20230809,094500,35300950,8520,8500,8520,8440,30
|
|
20230809,094400,35047010,8520,8520,8520,8520,265
|
|
20230809,094300,32789210,8520,8520,8520,8520,50
|
|
20230809,094200,32363210,8530,8520,8530,8520,174
|
|
20230809,094100,30880720,8500,8500,8500,8500,223
|
|
20230809,094000,28985220,8460,8460,8460,8460,0
|
|
20230809,093900,28985220,8460,8460,8460,8460,498
|
|
20230809,093800,24772140,8460,8460,8460,8460,0
|
|
20230809,093700,24772140,8460,8460,8460,8460,2
|
|
20230809,093600,24755220,8500,8500,8500,8500,0
|
|
20230809,093500,24755220,8500,8500,8500,8500,1
|
|
20230809,093400,24746720,8500,8500,8500,8500,1
|
|
20230809,093300,24738220,8430,8460,8460,8430,100
|
|
20230809,093200,23895160,8500,8500,8500,8500,4
|
|
20230809,093100,23861160,8430,8490,8490,8430,500
|
|
20230809,093000,19640600,8500,8500,8500,8500,0
|
|
20230809,092900,19640600,8500,8500,8500,8500,11
|
|
20230809,092800,19547100,8510,8510,8510,8510,0
|
|
20230809,092700,19547100,8510,8510,8510,8510,0
|
|
20230809,092600,19547100,8510,8510,8510,8510,0
|
|
20230809,092500,19547100,8510,8520,8520,8510,5
|
|
20230809,092400,19504520,8510,8520,8520,8510,10
|
|
20230809,092300,19419360,8530,8510,8530,8510,587
|
|
20230809,092200,14422570,8510,8510,8510,8510,0
|
|
20230809,092100,14422570,8510,8510,8510,8510,16
|
|
20230809,092000,14286410,8500,8500,8500,8500,0
|
|
20230809,091900,14286410,8500,8510,8510,8500,98
|
|
20230809,091800,13452530,8520,8520,8520,8520,0
|
|
20230809,091700,13452530,8520,8520,8520,8520,415
|
|
20230809,091600,9916730,8500,8500,8500,8500,0
|
|
20230809,091500,9916730,8500,8500,8500,8500,10
|
|
20230809,091400,9831730,8520,8500,8520,8500,68
|
|
20230809,091300,9253650,8520,8520,8520,8520,0
|
|
20230809,091200,9253650,8520,8520,8520,8520,0
|
|
20230809,091100,9253650,8520,8500,8520,8450,103
|
|
20230809,091000,8379990,8520,8520,8520,8520,0
|
|
20230809,090900,8379990,8520,8520,8520,8520,0
|
|
20230809,090800,8379990,8520,8520,8520,8520,0
|
|
20230809,090700,8379990,8520,8520,8520,8520,2
|
|
20230809,090600,8362950,8500,8500,8500,8500,5
|
|
20230809,090500,8320450,8500,8520,8520,8500,107
|
|
20230809,090400,7408910,8520,8520,8530,8520,450
|
|
20230809,090300,3572010,8580,8580,8580,8580,0
|
|
20230809,090200,3572010,8580,8580,8580,8580,0
|
|
20230809,090100,3572010,8580,8580,8580,8580,0
|
|
20230809,090000,3572010,8580,8530,8580,8500,417
|