610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190700,108727830,8600,8600,8600,8600,86
|
|
20230810,190600,108727830,8600,8600,8600,8600,0
|
|
20230810,190500,108727830,8600,8600,8600,8600,0
|
|
20230810,190400,108727830,8600,8600,8600,8600,0
|
|
20230810,190300,108727830,8600,8600,8600,8600,0
|
|
20230810,190200,108727830,8600,8600,8600,8600,0
|
|
20230810,190100,108727830,8600,8600,8600,8600,0
|
|
20230810,190000,108727830,8600,8600,8600,8600,0
|
|
20230810,185900,108727830,8600,8600,8600,8600,0
|
|
20230810,185800,108727830,8600,8600,8600,8600,0
|
|
20230810,185700,108727830,8600,8600,8600,8600,0
|
|
20230810,185600,108727830,8600,8600,8600,8600,0
|
|
20230810,185500,108727830,8600,8600,8600,8600,0
|
|
20230810,185400,108727830,8600,8600,8600,8600,0
|
|
20230810,185300,108727830,8600,8600,8600,8600,0
|
|
20230810,185200,108727830,8600,8600,8600,8600,0
|
|
20230810,185100,108727830,8600,8600,8600,8600,0
|
|
20230810,185000,108727830,8600,8600,8600,8600,0
|
|
20230810,184900,108727830,8600,8600,8600,8600,0
|
|
20230810,184800,108727830,8600,8600,8600,8600,0
|
|
20230810,184700,108727830,8600,8600,8600,8600,0
|
|
20230810,184600,108727830,8600,8600,8600,8600,0
|
|
20230810,184500,108727830,8600,8600,8600,8600,0
|
|
20230810,184400,108727830,8600,8600,8600,8600,0
|
|
20230810,184300,108727830,8600,8600,8600,8600,0
|
|
20230810,184200,108727830,8600,8600,8600,8600,0
|
|
20230810,184100,108727830,8600,8600,8600,8600,0
|
|
20230810,184000,108727830,8600,8600,8600,8600,0
|
|
20230810,183900,108727830,8600,8600,8600,8600,0
|
|
20230810,183800,108727830,8600,8600,8600,8600,0
|
|
20230810,183700,108727830,8600,8600,8600,8600,86
|
|
20230810,183600,108727830,8600,8600,8600,8600,0
|
|
20230810,183500,108727830,8600,8600,8600,8600,0
|
|
20230810,183400,108727830,8600,8600,8600,8600,0
|
|
20230810,183300,108727830,8600,8600,8600,8600,0
|
|
20230810,183200,108727830,8600,8600,8600,8600,0
|
|
20230810,183100,108727830,8600,8600,8600,8600,0
|
|
20230810,183000,108727830,8600,8600,8600,8600,0
|
|
20230810,182900,108727830,8600,8600,8600,8600,0
|
|
20230810,182800,108727830,8600,8600,8600,8600,0
|
|
20230810,182700,108727830,8600,8600,8600,8600,0
|
|
20230810,182600,108727830,8600,8600,8600,8600,0
|
|
20230810,182500,108727830,8600,8600,8600,8600,0
|
|
20230810,182400,108727830,8600,8600,8600,8600,0
|
|
20230810,182300,108727830,8600,8600,8600,8600,0
|
|
20230810,182200,108727830,8600,8600,8600,8600,0
|
|
20230810,182100,108727830,8600,8600,8600,8600,0
|
|
20230810,182000,108727830,8600,8600,8600,8600,0
|
|
20230810,181900,108727830,8600,8600,8600,8600,0
|
|
20230810,181800,108727830,8600,8600,8600,8600,0
|
|
20230810,181700,108727830,8600,8600,8600,8600,0
|
|
20230810,181600,108727830,8600,8600,8600,8600,0
|
|
20230810,181500,108727830,8600,8600,8600,8600,0
|
|
20230810,181400,108727830,8600,8600,8600,8600,0
|
|
20230810,181300,108727830,8600,8600,8600,8600,0
|
|
20230810,181200,108727830,8600,8600,8600,8600,0
|
|
20230810,181100,108727830,8600,8600,8600,8600,0
|
|
20230810,181000,108727830,8600,8600,8600,8600,0
|
|
20230810,180900,108727830,8600,8600,8600,8600,0
|
|
20230810,180800,108727830,8600,8600,8600,8600,0
|
|
20230810,180700,108727830,8600,8600,8600,8600,86
|
|
20230810,180600,108727830,8600,8600,8600,8600,0
|
|
20230810,180500,108727830,8600,8600,8600,8600,0
|
|
20230810,180400,108727830,8600,8600,8600,8600,0
|
|
20230810,180300,108727830,8600,8600,8600,8600,0
|
|
20230810,180200,108727830,8600,8600,8600,8600,0
|
|
20230810,180100,108727830,8600,8600,8600,8600,0
|
|
20230810,180000,108727830,8600,8600,8600,8600,0
|
|
20230810,175900,108727830,8600,8600,8600,8600,0
|
|
20230810,175800,108727830,8600,8600,8600,8600,0
|
|
20230810,175700,108727830,8600,8600,8600,8600,0
|
|
20230810,175600,108727830,8600,8600,8600,8600,0
|
|
20230810,175500,108727830,8600,8600,8600,8600,0
|
|
20230810,175400,108727830,8600,8600,8600,8600,0
|
|
20230810,175300,108727830,8600,8600,8600,8600,0
|
|
20230810,175200,108727830,8600,8600,8600,8600,0
|
|
20230810,175100,108727830,8600,8600,8600,8600,0
|
|
20230810,175000,108727830,8600,8600,8600,8600,0
|
|
20230810,174900,108727830,8600,8600,8600,8600,0
|
|
20230810,174800,108727830,8600,8600,8600,8600,0
|
|
20230810,174700,108727830,8600,8600,8600,8600,0
|
|
20230810,174600,108727830,8600,8600,8600,8600,0
|
|
20230810,174500,108727830,8600,8600,8600,8600,0
|
|
20230810,174400,108727830,8600,8600,8600,8600,0
|
|
20230810,174300,108727830,8600,8600,8600,8600,0
|
|
20230810,174200,108727830,8600,8600,8600,8600,0
|
|
20230810,174100,108727830,8600,8600,8600,8600,0
|
|
20230810,174000,108727830,8600,8600,8600,8600,0
|
|
20230810,173900,108727830,8600,8600,8600,8600,0
|
|
20230810,173800,108727830,8600,8600,8600,8600,0
|
|
20230810,173700,108727830,8600,8600,8600,8600,86
|
|
20230810,173600,108727830,8600,8600,8600,8600,0
|
|
20230810,173500,108727830,8600,8600,8600,8600,0
|
|
20230810,173400,108727830,8600,8600,8600,8600,0
|
|
20230810,173300,108727830,8600,8600,8600,8600,0
|
|
20230810,173200,108727830,8600,8600,8600,8600,0
|
|
20230810,173100,108727830,8600,8600,8600,8600,0
|
|
20230810,173000,108727830,8600,8600,8600,8600,0
|
|
20230810,172900,108727830,8600,8600,8600,8600,0
|
|
20230810,172800,108727830,8600,8600,8600,8600,0
|
|
20230810,172700,108727830,8600,8600,8600,8600,0
|
|
20230810,172600,108727830,8600,8600,8600,8600,0
|
|
20230810,172500,108727830,8600,8600,8600,8600,0
|
|
20230810,172400,108727830,8600,8600,8600,8600,0
|
|
20230810,172300,108727830,8600,8600,8600,8600,0
|
|
20230810,172200,108727830,8600,8600,8600,8600,0
|
|
20230810,172100,108727830,8600,8600,8600,8600,0
|
|
20230810,172000,108727830,8600,8600,8600,8600,0
|
|
20230810,171900,108727830,8600,8600,8600,8600,0
|
|
20230810,171800,108727830,8600,8600,8600,8600,0
|
|
20230810,171700,108727830,8600,8600,8600,8600,0
|
|
20230810,171600,108727830,8600,8600,8600,8600,0
|
|
20230810,171500,108727830,8600,8600,8600,8600,0
|
|
20230810,171400,108727830,8600,8600,8600,8600,0
|
|
20230810,171300,108727830,8600,8600,8600,8600,0
|
|
20230810,171200,108727830,8600,8600,8600,8600,0
|
|
20230810,171100,108727830,8600,8600,8600,8600,0
|
|
20230810,171000,108727830,8600,8600,8600,8600,0
|
|
20230810,170900,108727830,8600,8600,8600,8600,0
|
|
20230810,170800,108727830,8600,8600,8600,8600,0
|
|
20230810,170700,108727830,8600,8600,8600,8600,86
|
|
20230810,170600,108727830,8600,8600,8600,8600,0
|
|
20230810,170500,108727830,8600,8600,8600,8600,0
|
|
20230810,170400,108727830,8600,8600,8600,8600,0
|
|
20230810,170300,108727830,8600,8600,8600,8600,0
|
|
20230810,170200,108727830,8600,8600,8600,8600,0
|
|
20230810,170100,108727830,8600,8600,8600,8600,0
|
|
20230810,170000,108727830,8600,8600,8600,8600,0
|
|
20230810,165900,108727830,8600,8600,8600,8600,0
|
|
20230810,165800,108727830,8600,8600,8600,8600,0
|
|
20230810,165700,108727830,8600,8600,8600,8600,0
|
|
20230810,165600,108727830,8600,8600,8600,8600,0
|
|
20230810,165500,108727830,8600,8600,8600,8600,0
|
|
20230810,165400,108727830,8600,8600,8600,8600,0
|
|
20230810,165300,108727830,8600,8600,8600,8600,0
|
|
20230810,165200,108727830,8600,8600,8600,8600,0
|
|
20230810,165100,108727830,8600,8600,8600,8600,0
|
|
20230810,165000,108727830,8600,8600,8600,8600,0
|
|
20230810,164900,108727830,8600,8600,8600,8600,0
|
|
20230810,164800,108727830,8600,8600,8600,8600,0
|
|
20230810,164700,108727830,8600,8600,8600,8600,0
|
|
20230810,164600,108727830,8600,8600,8600,8600,0
|
|
20230810,164500,108727830,8600,8600,8600,8600,0
|
|
20230810,164400,108727830,8600,8600,8600,8600,0
|
|
20230810,164300,108727830,8600,8600,8600,8600,0
|
|
20230810,164200,108727830,8600,8600,8600,8600,0
|
|
20230810,164100,108727830,8600,8600,8600,8600,0
|
|
20230810,164000,108727830,8600,8600,8600,8600,0
|
|
20230810,163900,108727830,8600,8600,8600,8600,0
|
|
20230810,163800,108727830,8600,8600,8600,8600,0
|
|
20230810,163700,108727830,8600,8600,8600,8600,86
|
|
20230810,163600,108727830,8600,8600,8600,8600,0
|
|
20230810,163500,108727830,8600,8600,8600,8600,0
|
|
20230810,163400,108727830,8600,8600,8600,8600,0
|
|
20230810,163300,108727830,8600,8600,8600,8600,0
|
|
20230810,163200,108727830,8600,8600,8600,8600,0
|
|
20230810,163100,108727830,8600,8600,8600,8600,0
|
|
20230810,163000,108727830,8600,8600,8600,8600,0
|
|
20230810,162900,108727830,8600,8600,8600,8600,0
|
|
20230810,162800,108727830,8600,8600,8600,8600,0
|
|
20230810,162700,108727830,8600,8600,8600,8600,0
|
|
20230810,162600,108727830,8600,8600,8600,8600,0
|
|
20230810,162500,108727830,8600,8600,8600,8600,0
|
|
20230810,162400,108727830,8600,8600,8600,8600,0
|
|
20230810,162300,108727830,8600,8600,8600,8600,0
|
|
20230810,162200,108727830,8600,8600,8600,8600,0
|
|
20230810,162100,108727830,8600,8600,8600,8600,0
|
|
20230810,162000,108727830,8600,8600,8600,8600,0
|
|
20230810,161900,108727830,8600,8600,8600,8600,0
|
|
20230810,161800,108727830,8600,8600,8600,8600,0
|
|
20230810,161700,108727830,8600,8600,8600,8600,0
|
|
20230810,161600,108727830,8600,8600,8600,8600,0
|
|
20230810,161500,108727830,8600,8600,8600,8600,0
|
|
20230810,161400,108727830,8600,8600,8600,8600,0
|
|
20230810,161300,108727830,8600,8600,8600,8600,0
|
|
20230810,161200,108727830,8600,8600,8600,8600,0
|
|
20230810,161100,108727830,8600,8600,8600,8600,0
|
|
20230810,161000,108727830,8600,8600,8600,8600,0
|
|
20230810,160900,108727830,8600,8600,8600,8600,0
|
|
20230810,160800,108727830,8600,8600,8600,8600,0
|
|
20230810,160700,108727830,8600,8600,8600,8600,86
|
|
20230810,160600,108727830,8600,8600,8600,8600,0
|
|
20230810,160500,108727830,8600,8600,8600,8600,0
|
|
20230810,160400,108727830,8600,8600,8600,8600,0
|
|
20230810,160300,108727830,8600,8600,8600,8600,0
|
|
20230810,160200,108727830,8600,8600,8600,8600,0
|
|
20230810,160100,108727830,8600,8600,8600,8600,0
|
|
20230810,160000,108727830,8600,8600,8600,8600,0
|
|
20230810,155900,108727830,8600,8600,8600,8600,0
|
|
20230810,155800,108727830,8600,8600,8600,8600,0
|
|
20230810,155700,108727830,8600,8600,8600,8600,0
|
|
20230810,155600,108727830,8600,8600,8600,8600,0
|
|
20230810,155500,108727830,8600,8600,8600,8600,0
|
|
20230810,155400,108727830,8600,8600,8600,8600,0
|
|
20230810,155300,108727830,8600,8600,8600,8600,0
|
|
20230810,155200,108727830,8600,8600,8600,8600,0
|
|
20230810,155100,108727830,8600,8600,8600,8600,0
|
|
20230810,155000,108727830,8600,8600,8600,8600,0
|
|
20230810,154900,108727830,8600,8600,8600,8600,0
|
|
20230810,154800,108727830,8600,8600,8600,8600,0
|
|
20230810,154700,108727830,8600,8600,8600,8600,0
|
|
20230810,154600,108727830,8600,8600,8600,8600,0
|
|
20230810,154500,108727830,8600,8600,8600,8600,0
|
|
20230810,154400,108727830,8600,8600,8600,8600,0
|
|
20230810,154300,108727830,8600,8600,8600,8600,0
|
|
20230810,154200,108727830,8600,8600,8600,8600,0
|
|
20230810,154100,108727830,8600,8600,8600,8600,0
|
|
20230810,154000,108727830,8600,8600,8600,8600,0
|
|
20230810,153900,108727830,8600,8600,8600,8600,0
|
|
20230810,153800,108727830,8600,8600,8600,8600,0
|
|
20230810,153700,108727830,8600,8600,8600,8600,86
|
|
20230810,153600,108727830,8600,8600,8600,8600,0
|
|
20230810,153500,108727830,8600,8600,8600,8600,0
|
|
20230810,153400,108727830,8600,8600,8600,8600,0
|
|
20230810,153300,108727830,8600,8600,8600,8600,0
|
|
20230810,153200,108727830,8600,8600,8600,8600,0
|
|
20230810,153100,108727830,8600,8600,8600,8600,0
|
|
20230810,153000,108727830,8600,8600,8600,8600,86
|
|
20230810,152900,107988230,8600,8600,8600,8600,0
|
|
20230810,152800,107988230,8600,8600,8600,8600,0
|
|
20230810,152700,107988230,8600,8600,8600,8600,0
|
|
20230810,152600,107988230,8600,8600,8600,8600,0
|
|
20230810,152500,107988230,8600,8600,8600,8600,0
|
|
20230810,152400,107988230,8600,8600,8600,8600,0
|
|
20230810,152300,107988230,8600,8600,8600,8600,0
|
|
20230810,152200,107988230,8600,8600,8600,8600,0
|
|
20230810,152100,107988230,8600,8600,8600,8600,0
|
|
20230810,152000,107988230,8600,8600,8600,8600,0
|
|
20230810,151900,107988230,8600,8600,8600,8600,2
|
|
20230810,151800,107971030,8580,8590,8600,8580,14
|
|
20230810,151700,107850860,8600,8600,8600,8600,0
|
|
20230810,151600,107850860,8600,8600,8600,8590,13
|
|
20230810,151500,107739070,8600,8600,8600,8600,0
|
|
20230810,151400,107739070,8600,8600,8600,8600,0
|
|
20230810,151300,107739070,8600,8600,8600,8600,0
|
|
20230810,151200,107739070,8600,8600,8600,8600,0
|
|
20230810,151100,107739070,8600,8600,8600,8600,2
|
|
20230810,151000,107721870,8590,8590,8590,8590,337
|
|
20230810,150900,104827040,8590,8590,8590,8590,9
|
|
20230810,150800,104749730,8590,8590,8590,8590,1
|
|
20230810,150700,104741140,8590,8590,8590,8590,22
|
|
20230810,150600,104552160,8590,8590,8590,8590,0
|
|
20230810,150500,104552160,8590,8590,8590,8590,0
|
|
20230810,150400,104552160,8590,8590,8590,8590,10
|
|
20230810,150300,104466260,8590,8590,8590,8590,0
|
|
20230810,150200,104466260,8590,8590,8590,8590,0
|
|
20230810,150100,104466260,8590,8590,8590,8590,0
|
|
20230810,150000,104466260,8590,8590,8590,8590,2
|
|
20230810,145900,104449080,8570,8570,8570,8570,0
|
|
20230810,145800,104449080,8570,8580,8580,8570,164
|
|
20230810,145700,103043570,8590,8590,8590,8590,0
|
|
20230810,145600,103043570,8590,8590,8590,8590,0
|
|
20230810,145500,103043570,8590,8580,8590,8580,6
|
|
20230810,145400,102992050,8590,8590,8590,8590,0
|
|
20230810,145300,102992050,8590,8590,8590,8590,3
|
|
20230810,145200,102966280,8590,8590,8590,8590,3
|
|
20230810,145100,102940510,8570,8570,8570,8570,0
|
|
20230810,145000,102940510,8570,8570,8570,8570,50
|
|
20230810,144900,102512010,8560,8570,8570,8560,70
|
|
20230810,144800,101912800,8590,8590,8590,8590,0
|
|
20230810,144700,101912800,8590,8590,8590,8590,0
|
|
20230810,144600,101912800,8590,8590,8590,8590,0
|
|
20230810,144500,101912800,8590,8590,8590,8590,0
|
|
20230810,144400,101912800,8590,8590,8590,8590,1
|
|
20230810,144300,101904210,8600,8600,8600,8600,0
|
|
20230810,144200,101904210,8600,8600,8600,8600,0
|
|
20230810,144100,101904210,8600,8600,8600,8600,0
|
|
20230810,144000,101904210,8600,8600,8600,8600,0
|
|
20230810,143900,101904210,8600,8600,8600,8600,0
|
|
20230810,143800,101904210,8600,8600,8600,8600,0
|
|
20230810,143700,101904210,8600,8600,8600,8600,0
|
|
20230810,143600,101904210,8600,8600,8600,8600,0
|
|
20230810,143500,101904210,8600,8600,8600,8600,0
|
|
20230810,143400,101904210,8600,8600,8600,8600,0
|
|
20230810,143300,101904210,8600,8590,8600,8590,127
|
|
20230810,143200,100812280,8590,8590,8590,8590,0
|
|
20230810,143100,100812280,8590,8590,8590,8590,0
|
|
20230810,143000,100812280,8590,8590,8590,8590,0
|
|
20230810,142900,100812280,8590,8590,8590,8590,0
|
|
20230810,142800,100812280,8590,8590,8590,8590,0
|
|
20230810,142700,100812280,8590,8590,8590,8590,88
|
|
20230810,142600,100056360,8600,8600,8600,8600,0
|
|
20230810,142500,100056360,8600,8600,8600,8600,0
|
|
20230810,142400,100056360,8600,8600,8600,8600,0
|
|
20230810,142300,100056360,8600,8600,8600,8600,0
|
|
20230810,142200,100056360,8600,8600,8600,8600,0
|
|
20230810,142100,100056360,8600,8600,8600,8600,0
|
|
20230810,142000,100056360,8600,8600,8600,8600,393
|
|
20230810,141900,96676560,8590,8590,8590,8590,0
|
|
20230810,141800,96676560,8590,8590,8590,8590,0
|
|
20230810,141700,96676560,8590,8590,8590,8590,0
|
|
20230810,141600,96676560,8590,8590,8590,8590,0
|
|
20230810,141500,96676560,8590,8590,8590,8590,18
|
|
20230810,141400,96521940,8570,8570,8570,8570,0
|
|
20230810,141300,96521940,8570,8570,8570,8570,76
|
|
20230810,141200,95870620,8550,8550,8550,8550,0
|
|
20230810,141100,95870620,8550,8560,8560,8550,18
|
|
20230810,141000,95716610,8560,8560,8560,8560,0
|
|
20230810,140900,95716610,8560,8560,8560,8560,0
|
|
20230810,140800,95716610,8560,8560,8560,8560,1
|
|
20230810,140700,95708050,8550,8550,8550,8550,0
|
|
20230810,140600,95708050,8550,8550,8550,8550,0
|
|
20230810,140500,95708050,8550,8550,8550,8550,0
|
|
20230810,140400,95708050,8550,8550,8550,8550,0
|
|
20230810,140300,95708050,8550,8550,8560,8550,20
|
|
20230810,140200,95537040,8550,8550,8550,8550,18
|
|
20230810,140100,95383140,8550,8550,8550,8550,0
|
|
20230810,140000,95383140,8550,8550,8550,8550,0
|
|
20230810,135900,95383140,8550,8550,8550,8550,0
|
|
20230810,135800,95383140,8550,8550,8550,8550,18
|
|
20230810,135700,95229240,8560,8550,8560,8550,105
|
|
20230810,135600,94330990,8550,8560,8560,8550,536
|
|
20230810,135500,89748010,8640,8640,8640,8640,193
|
|
20230810,135400,88080490,8640,8630,8640,8630,367
|
|
20230810,135300,84912270,8620,8610,8620,8610,29
|
|
20230810,135200,84662480,8620,8550,8620,8550,1677
|
|
20230810,135100,70263190,8550,8550,8550,8550,0
|
|
20230810,135000,70263190,8550,8550,8550,8550,0
|
|
20230810,134900,70263190,8550,8550,8550,8550,0
|
|
20230810,134800,70263190,8550,8550,8550,8550,35
|
|
20230810,134700,69963940,8560,8560,8560,8560,0
|
|
20230810,134600,69963940,8560,8560,8560,8560,0
|
|
20230810,134500,69963940,8560,8560,8560,8560,0
|
|
20230810,134400,69963940,8560,8560,8560,8560,0
|
|
20230810,134300,69963940,8560,8560,8560,8560,0
|
|
20230810,134200,69963940,8560,8560,8560,8560,0
|
|
20230810,134100,69963940,8560,8560,8560,8560,0
|
|
20230810,134000,69963940,8560,8560,8560,8560,5
|
|
20230810,133900,69921140,8550,8550,8550,8550,2
|
|
20230810,133800,69904040,8560,8560,8560,8560,0
|
|
20230810,133700,69904040,8560,8560,8560,8560,0
|
|
20230810,133600,69904040,8560,8560,8560,8560,44
|
|
20230810,133500,69527400,8560,8560,8560,8560,0
|
|
20230810,133400,69527400,8560,8560,8560,8560,0
|
|
20230810,133300,69527400,8560,8560,8560,8560,0
|
|
20230810,133200,69527400,8560,8560,8560,8560,0
|
|
20230810,133100,69527400,8560,8560,8560,8560,0
|
|
20230810,133000,69527400,8560,8560,8560,8560,0
|
|
20230810,132900,69527400,8560,8560,8560,8560,0
|
|
20230810,132800,69527400,8560,8560,8560,8560,0
|
|
20230810,132700,69527400,8560,8560,8560,8560,0
|
|
20230810,132600,69527400,8560,8560,8560,8560,0
|
|
20230810,132500,69527400,8560,8560,8560,8560,0
|
|
20230810,132400,69527400,8560,8560,8560,8560,2
|
|
20230810,132300,69510280,8560,8560,8560,8560,0
|
|
20230810,132200,69510280,8560,8560,8560,8560,1
|
|
20230810,132100,69501720,8560,8550,8560,8550,199
|
|
20230810,132000,67799270,8550,8550,8550,8550,0
|
|
20230810,131900,67799270,8550,8550,8550,8550,1
|
|
20230810,131800,67790720,8540,8540,8540,8540,0
|
|
20230810,131700,67790720,8540,8540,8540,8540,12
|
|
20230810,131600,67688240,8540,8540,8540,8540,0
|
|
20230810,131500,67688240,8540,8530,8540,8530,200
|
|
20230810,131400,65981240,8530,8530,8530,8530,100
|
|
20230810,131300,65128240,8530,8530,8530,8530,0
|
|
20230810,131200,65128240,8530,8530,8530,8530,0
|
|
20230810,131100,65128240,8530,8530,8530,8530,0
|
|
20230810,131000,65128240,8530,8540,8540,8530,507
|
|
20230810,130900,60803460,8540,8540,8540,8540,0
|
|
20230810,130800,60803460,8540,8540,8540,8540,0
|
|
20230810,130700,60803460,8540,8540,8540,8540,50
|
|
20230810,130600,60376460,8550,8550,8550,8540,429
|
|
20230810,130500,56709400,8550,8550,8550,8550,170
|
|
20230810,130400,55255900,8560,8560,8560,8560,0
|
|
20230810,130300,55255900,8560,8560,8560,8560,0
|
|
20230810,130200,55255900,8560,8560,8560,8560,0
|
|
20230810,130100,55255900,8560,8560,8560,8560,0
|
|
20230810,130000,55255900,8560,8560,8560,8560,13
|
|
20230810,125900,55144620,8560,8560,8560,8560,5
|
|
20230810,125800,55101820,8550,8550,8550,8550,0
|
|
20230810,125700,55101820,8550,8550,8550,8550,0
|
|
20230810,125600,55101820,8550,8550,8550,8550,1
|
|
20230810,125500,55093270,8560,8560,8560,8560,0
|
|
20230810,125400,55093270,8560,8560,8560,8560,0
|
|
20230810,125300,55093270,8560,8560,8560,8560,0
|
|
20230810,125200,55093270,8560,8560,8560,8560,0
|
|
20230810,125100,55093270,8560,8560,8560,8560,0
|
|
20230810,125000,55093270,8560,8560,8560,8560,0
|
|
20230810,124900,55093270,8560,8560,8560,8560,0
|
|
20230810,124800,55093270,8560,8560,8560,8560,20
|
|
20230810,124700,54922070,8530,8530,8530,8530,0
|
|
20230810,124600,54922070,8530,8530,8530,8530,0
|
|
20230810,124500,54922070,8530,8530,8530,8530,0
|
|
20230810,124400,54922070,8530,8530,8530,8530,0
|
|
20230810,124300,54922070,8530,8530,8530,8530,0
|
|
20230810,124200,54922070,8530,8530,8530,8530,33
|
|
20230810,124100,54640580,8530,8530,8530,8530,45
|
|
20230810,124000,54256730,8560,8530,8560,8530,11
|
|
20230810,123900,54162870,8550,8550,8550,8530,231
|
|
20230810,123800,52188820,8530,8530,8530,8530,0
|
|
20230810,123700,52188820,8530,8530,8530,8530,0
|
|
20230810,123600,52188820,8530,8530,8530,8530,0
|
|
20230810,123500,52188820,8530,8530,8530,8530,0
|
|
20230810,123400,52188820,8530,8530,8530,8530,0
|
|
20230810,123300,52188820,8530,8530,8530,8530,0
|
|
20230810,123200,52188820,8530,8530,8530,8530,0
|
|
20230810,123100,52188820,8530,8530,8530,8530,5
|
|
20230810,123000,52146170,8530,8530,8530,8530,0
|
|
20230810,122900,52146170,8530,8530,8530,8530,0
|
|
20230810,122800,52146170,8530,8530,8530,8530,0
|
|
20230810,122700,52146170,8530,8530,8530,8530,275
|
|
20230810,122600,49800420,8540,8540,8540,8540,0
|
|
20230810,122500,49800420,8540,8540,8540,8540,0
|
|
20230810,122400,49800420,8540,8540,8540,8540,44
|
|
20230810,122300,49424660,8530,8530,8530,8530,0
|
|
20230810,122200,49424660,8530,8530,8530,8530,0
|
|
20230810,122100,49424660,8530,8530,8530,8530,0
|
|
20230810,122000,49424660,8530,8530,8530,8530,0
|
|
20230810,121900,49424660,8530,8530,8530,8530,7
|
|
20230810,121800,49364950,8530,8530,8530,8530,0
|
|
20230810,121700,49364950,8530,8530,8530,8530,0
|
|
20230810,121600,49364950,8530,8530,8530,8530,15
|
|
20230810,121500,49237000,8540,8540,8540,8540,0
|
|
20230810,121400,49237000,8540,8540,8540,8540,0
|
|
20230810,121300,49237000,8540,8540,8540,8540,1
|
|
20230810,121200,49228460,8540,8540,8540,8540,5
|
|
20230810,121100,49185760,8540,8540,8540,8540,0
|
|
20230810,121000,49185760,8540,8540,8540,8540,0
|
|
20230810,120900,49185760,8540,8540,8540,8540,0
|
|
20230810,120800,49185760,8540,8540,8540,8540,5
|
|
20230810,120700,49143060,8540,8540,8540,8540,0
|
|
20230810,120600,49143060,8540,8540,8540,8540,0
|
|
20230810,120500,49143060,8540,8540,8540,8540,114
|
|
20230810,120400,48169500,8550,8550,8550,8550,0
|
|
20230810,120300,48169500,8550,8550,8550,8550,0
|
|
20230810,120200,48169500,8550,8550,8550,8550,0
|
|
20230810,120100,48169500,8550,8550,8550,8550,0
|
|
20230810,120000,48169500,8550,8550,8550,8550,0
|
|
20230810,115900,48169500,8550,8550,8550,8550,0
|
|
20230810,115800,48169500,8550,8550,8550,8550,0
|
|
20230810,115700,48169500,8550,8550,8550,8550,0
|
|
20230810,115600,48169500,8550,8550,8550,8550,0
|
|
20230810,115500,48169500,8550,8550,8550,8550,0
|
|
20230810,115400,48169500,8550,8550,8550,8550,0
|
|
20230810,115300,48169500,8550,8550,8550,8550,0
|
|
20230810,115200,48169500,8550,8550,8550,8550,0
|
|
20230810,115100,48169500,8550,8550,8550,8550,0
|
|
20230810,115000,48169500,8550,8550,8550,8550,0
|
|
20230810,114900,48169500,8550,8550,8550,8550,0
|
|
20230810,114800,48169500,8550,8550,8550,8550,0
|
|
20230810,114700,48169500,8550,8550,8550,8550,0
|
|
20230810,114600,48169500,8550,8550,8550,8550,0
|
|
20230810,114500,48169500,8550,8550,8550,8550,38
|
|
20230810,114400,47844600,8540,8540,8540,8540,44
|
|
20230810,114300,47468840,8550,8550,8550,8550,0
|
|
20230810,114200,47468840,8550,8550,8550,8550,12
|
|
20230810,114100,47366240,8560,8560,8560,8560,0
|
|
20230810,114000,47366240,8560,8560,8560,8560,0
|
|
20230810,113900,47366240,8560,8560,8560,8560,0
|
|
20230810,113800,47366240,8560,8560,8560,8560,0
|
|
20230810,113700,47366240,8560,8560,8560,8560,0
|
|
20230810,113600,47366240,8560,8570,8570,8560,102
|
|
20230810,113500,46492120,8560,8560,8560,8560,1
|
|
20230810,113400,46483560,8560,8560,8560,8560,0
|
|
20230810,113300,46483560,8560,8560,8560,8560,0
|
|
20230810,113200,46483560,8560,8570,8570,8560,28
|
|
20230810,113100,46243700,8570,8570,8570,8570,0
|
|
20230810,113000,46243700,8570,8570,8570,8570,69
|
|
20230810,112900,45652370,8580,8570,8580,8570,7
|
|
20230810,112800,45592360,8570,8570,8570,8570,159
|
|
20230810,112700,44229730,8570,8570,8570,8570,0
|
|
20230810,112600,44229730,8570,8570,8570,8570,9
|
|
20230810,112500,44152600,8570,8570,8570,8570,50
|
|
20230810,112400,43724100,8570,8550,8570,8550,7
|
|
20230810,112300,43664230,8550,8550,8550,8550,190
|
|
20230810,112200,42039730,8540,8540,8540,8540,0
|
|
20230810,112100,42039730,8540,8540,8540,8540,0
|
|
20230810,112000,42039730,8540,8540,8540,8540,0
|
|
20230810,111900,42039730,8540,8540,8540,8540,0
|
|
20230810,111800,42039730,8540,8540,8540,8540,0
|
|
20230810,111700,42039730,8540,8540,8540,8540,0
|
|
20230810,111600,42039730,8540,8540,8540,8540,0
|
|
20230810,111500,42039730,8540,8540,8540,8540,0
|
|
20230810,111400,42039730,8540,8540,8540,8540,0
|
|
20230810,111300,42039730,8540,8540,8540,8540,0
|
|
20230810,111200,42039730,8540,8540,8540,8540,0
|
|
20230810,111100,42039730,8540,8540,8540,8540,0
|
|
20230810,111000,42039730,8540,8540,8540,8540,0
|
|
20230810,110900,42039730,8540,8540,8540,8540,0
|
|
20230810,110800,42039730,8540,8540,8540,8540,0
|
|
20230810,110700,42039730,8540,8540,8540,8540,0
|
|
20230810,110600,42039730,8540,8540,8540,8540,0
|
|
20230810,110500,42039730,8540,8540,8540,8540,0
|
|
20230810,110400,42039730,8540,8540,8540,8540,0
|
|
20230810,110300,42039730,8540,8540,8540,8540,0
|
|
20230810,110200,42039730,8540,8540,8540,8540,0
|
|
20230810,110100,42039730,8540,8540,8540,8540,0
|
|
20230810,110000,42039730,8540,8550,8550,8540,58
|
|
20230810,105900,41543850,8550,8550,8550,8550,0
|
|
20230810,105800,41543850,8550,8550,8550,8550,0
|
|
20230810,105700,41543850,8550,8550,8550,8550,0
|
|
20230810,105600,41543850,8550,8550,8550,8550,4
|
|
20230810,105500,41509650,8550,8550,8550,8550,0
|
|
20230810,105400,41509650,8550,8550,8550,8550,0
|
|
20230810,105300,41509650,8550,8550,8550,8550,0
|
|
20230810,105200,41509650,8550,8550,8550,8550,0
|
|
20230810,105100,41509650,8550,8550,8550,8550,0
|
|
20230810,105000,41509650,8550,8550,8550,8550,0
|
|
20230810,104900,41509650,8550,8550,8550,8550,0
|
|
20230810,104800,41509650,8550,8550,8550,8550,0
|
|
20230810,104700,41509650,8550,8550,8550,8550,84
|
|
20230810,104600,40791450,8550,8550,8550,8550,0
|
|
20230810,104500,40791450,8550,8560,8560,8550,14
|
|
20230810,104400,40671700,8570,8570,8570,8570,0
|
|
20230810,104300,40671700,8570,8570,8570,8570,0
|
|
20230810,104200,40671700,8570,8570,8570,8570,0
|
|
20230810,104100,40671700,8570,8570,8570,8570,0
|
|
20230810,104000,40671700,8570,8570,8570,8570,0
|
|
20230810,103900,40671700,8570,8580,8580,8570,7
|
|
20230810,103800,40611690,8570,8570,8570,8570,0
|
|
20230810,103700,40611690,8570,8570,8570,8570,0
|
|
20230810,103600,40611690,8570,8570,8570,8570,316
|
|
20230810,103500,37903570,8560,8520,8560,8520,1609
|
|
20230810,103400,24168560,8520,8520,8520,8520,0
|
|
20230810,103300,24168560,8520,8520,8520,8520,111
|
|
20230810,103200,23222840,8520,8520,8520,8520,0
|
|
20230810,103100,23222840,8520,8520,8520,8520,11
|
|
20230810,103000,23129120,8520,8520,8520,8520,0
|
|
20230810,102900,23129120,8520,8520,8520,8520,0
|
|
20230810,102800,23129120,8520,8520,8520,8520,0
|
|
20230810,102700,23129120,8520,8520,8520,8520,2
|
|
20230810,102600,23112080,8500,8500,8500,8500,0
|
|
20230810,102500,23112080,8500,8500,8500,8500,0
|
|
20230810,102400,23112080,8500,8500,8500,8500,0
|
|
20230810,102300,23112080,8500,8500,8500,8500,0
|
|
20230810,102200,23112080,8500,8500,8500,8500,0
|
|
20230810,102100,23112080,8500,8500,8500,8500,0
|
|
20230810,102000,23112080,8500,8500,8500,8500,0
|
|
20230810,101900,23112080,8500,8520,8520,8500,501
|
|
20230810,101800,18851120,8510,8510,8510,8510,90
|
|
20230810,101700,18085220,8520,8520,8520,8520,111
|
|
20230810,101600,17139500,8520,8520,8520,8520,0
|
|
20230810,101500,17139500,8520,8530,8530,8520,203
|
|
20230810,101400,15407940,8530,8530,8530,8530,0
|
|
20230810,101300,15407940,8530,8530,8530,8530,0
|
|
20230810,101200,15407940,8530,8530,8530,8530,0
|
|
20230810,101100,15407940,8530,8530,8530,8530,0
|
|
20230810,101000,15407940,8530,8530,8530,8530,0
|
|
20230810,100900,15407940,8530,8530,8530,8530,0
|
|
20230810,100800,15407940,8530,8530,8530,8530,0
|
|
20230810,100700,15407940,8530,8530,8530,8530,0
|
|
20230810,100600,15407940,8530,8530,8530,8530,0
|
|
20230810,100500,15407940,8530,8530,8530,8530,0
|
|
20230810,100400,15407940,8530,8530,8530,8530,0
|
|
20230810,100300,15407940,8530,8530,8530,8530,0
|
|
20230810,100200,15407940,8530,8530,8530,8530,0
|
|
20230810,100100,15407940,8530,8530,8530,8530,0
|
|
20230810,100000,15407940,8530,8530,8530,8530,0
|
|
20230810,095900,15407940,8530,8530,8530,8530,0
|
|
20230810,095800,15407940,8530,8530,8530,8530,0
|
|
20230810,095700,15407940,8530,8530,8530,8530,0
|
|
20230810,095600,15407940,8530,8530,8530,8530,15
|
|
20230810,095500,15279990,8530,8530,8530,8530,0
|
|
20230810,095400,15279990,8530,8530,8530,8530,0
|
|
20230810,095300,15279990,8530,8530,8530,8530,0
|
|
20230810,095200,15279990,8530,8530,8530,8530,3
|
|
20230810,095100,15254400,8530,8540,8540,8530,50
|
|
20230810,095000,14827890,8540,8540,8540,8540,0
|
|
20230810,094900,14827890,8540,8540,8540,8540,2
|
|
20230810,094800,14810810,8500,8530,8530,8500,25
|
|
20230810,094700,14597920,8530,8530,8530,8530,73
|
|
20230810,094600,13975230,8530,8530,8530,8530,0
|
|
20230810,094500,13975230,8530,8530,8530,8530,3
|
|
20230810,094400,13949640,8520,8520,8520,8520,1
|
|
20230810,094300,13941120,8530,8530,8530,8530,0
|
|
20230810,094200,13941120,8530,8530,8530,8530,1
|
|
20230810,094100,13932590,8530,8530,8530,8530,2
|
|
20230810,094000,13915530,8530,8530,8530,8530,0
|
|
20230810,093900,13915530,8530,8530,8530,8530,0
|
|
20230810,093800,13915530,8530,8530,8530,8530,5
|
|
20230810,093700,13872880,8500,8500,8500,8500,0
|
|
20230810,093600,13872880,8500,8520,8520,8500,340
|
|
20230810,093500,10981850,8520,8520,8520,8520,0
|
|
20230810,093400,10981850,8520,8520,8520,8520,1
|
|
20230810,093300,10973330,8530,8530,8530,8530,0
|
|
20230810,093200,10973330,8530,8530,8530,8530,0
|
|
20230810,093100,10973330,8530,8530,8530,8530,3
|
|
20230810,093000,10947740,8530,8530,8530,8530,0
|
|
20230810,092900,10947740,8530,8530,8530,8530,0
|
|
20230810,092800,10947740,8530,8530,8530,8530,0
|
|
20230810,092700,10947740,8530,8530,8530,8530,0
|
|
20230810,092600,10947740,8530,8530,8530,8530,0
|
|
20230810,092500,10947740,8530,8530,8530,8530,0
|
|
20230810,092400,10947740,8530,8530,8530,8530,0
|
|
20230810,092300,10947740,8530,8530,8530,8530,0
|
|
20230810,092200,10947740,8530,8530,8530,8530,0
|
|
20230810,092100,10947740,8530,8530,8530,8530,3
|
|
20230810,092000,10922150,8540,8540,8540,8540,0
|
|
20230810,091900,10922150,8540,8540,8540,8540,0
|
|
20230810,091800,10922150,8540,8540,8540,8540,2
|
|
20230810,091700,10905070,8540,8540,8540,8540,0
|
|
20230810,091600,10905070,8540,8540,8540,8540,2
|
|
20230810,091500,10887990,8540,8540,8540,8540,3
|
|
20230810,091400,10862370,8550,8550,8550,8550,0
|
|
20230810,091300,10862370,8550,8550,8550,8550,0
|
|
20230810,091200,10862370,8550,8550,8550,8550,131
|
|
20230810,091100,9742320,8550,8550,8550,8550,110
|
|
20230810,091000,8801820,8550,8540,8550,8540,152
|
|
20230810,090900,7502240,8550,8540,8550,8540,100
|
|
20230810,090800,6647360,8540,8540,8540,8540,48
|
|
20230810,090700,6237440,8540,8540,8540,8540,250
|
|
20230810,090600,4102440,8540,8540,8540,8540,0
|
|
20230810,090500,4102440,8540,8540,8540,8540,10
|
|
20230810,090400,4017040,8550,8550,8550,8550,3
|
|
20230810,090300,3991390,8500,8500,8500,8500,50
|
|
20230810,090200,3566390,8510,8510,8510,8510,0
|
|
20230810,090100,3566390,8510,8510,8510,8510,1
|
|
20230810,090000,3557880,8530,8550,8550,8530,417
|