612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190900,180877740,8500,8500,8500,8500,980
|
|
20230814,190800,180877740,8500,8500,8500,8500,0
|
|
20230814,190700,180877740,8500,8500,8500,8500,0
|
|
20230814,190600,180877740,8500,8500,8500,8500,0
|
|
20230814,190500,180877740,8500,8500,8500,8500,0
|
|
20230814,190400,180877740,8500,8500,8500,8500,0
|
|
20230814,190300,180877740,8500,8500,8500,8500,0
|
|
20230814,190200,180877740,8500,8500,8500,8500,0
|
|
20230814,190100,180877740,8500,8500,8500,8500,0
|
|
20230814,190000,180877740,8500,8500,8500,8500,0
|
|
20230814,185900,180877740,8500,8500,8500,8500,0
|
|
20230814,185800,180877740,8500,8500,8500,8500,0
|
|
20230814,185700,180877740,8500,8500,8500,8500,0
|
|
20230814,185600,180877740,8500,8500,8500,8500,0
|
|
20230814,185500,180877740,8500,8500,8500,8500,0
|
|
20230814,185400,180877740,8500,8500,8500,8500,0
|
|
20230814,185300,180877740,8500,8500,8500,8500,0
|
|
20230814,185200,180877740,8500,8500,8500,8500,0
|
|
20230814,185100,180877740,8500,8500,8500,8500,0
|
|
20230814,185000,180877740,8500,8500,8500,8500,0
|
|
20230814,184900,180877740,8500,8500,8500,8500,0
|
|
20230814,184800,180877740,8500,8500,8500,8500,0
|
|
20230814,184700,180877740,8500,8500,8500,8500,0
|
|
20230814,184600,180877740,8500,8500,8500,8500,0
|
|
20230814,184500,180877740,8500,8500,8500,8500,0
|
|
20230814,184400,180877740,8500,8500,8500,8500,0
|
|
20230814,184300,180877740,8500,8500,8500,8500,0
|
|
20230814,184200,180877740,8500,8500,8500,8500,0
|
|
20230814,184100,180877740,8500,8500,8500,8500,0
|
|
20230814,184000,180877740,8500,8500,8500,8500,0
|
|
20230814,183900,180877740,8500,8500,8500,8500,980
|
|
20230814,183800,180877740,8500,8500,8500,8500,0
|
|
20230814,183700,180877740,8500,8500,8500,8500,0
|
|
20230814,183600,180877740,8500,8500,8500,8500,0
|
|
20230814,183500,180877740,8500,8500,8500,8500,0
|
|
20230814,183400,180877740,8500,8500,8500,8500,0
|
|
20230814,183300,180877740,8500,8500,8500,8500,0
|
|
20230814,183200,180877740,8500,8500,8500,8500,0
|
|
20230814,183100,180877740,8500,8500,8500,8500,0
|
|
20230814,183000,180877740,8500,8500,8500,8500,0
|
|
20230814,182900,180877740,8500,8500,8500,8500,0
|
|
20230814,182800,180877740,8500,8500,8500,8500,0
|
|
20230814,182700,180877740,8500,8500,8500,8500,0
|
|
20230814,182600,180877740,8500,8500,8500,8500,0
|
|
20230814,182500,180877740,8500,8500,8500,8500,0
|
|
20230814,182400,180877740,8500,8500,8500,8500,0
|
|
20230814,182300,180877740,8500,8500,8500,8500,0
|
|
20230814,182200,180877740,8500,8500,8500,8500,0
|
|
20230814,182100,180877740,8500,8500,8500,8500,0
|
|
20230814,182000,180877740,8500,8500,8500,8500,0
|
|
20230814,181900,180877740,8500,8500,8500,8500,0
|
|
20230814,181800,180877740,8500,8500,8500,8500,0
|
|
20230814,181700,180877740,8500,8500,8500,8500,0
|
|
20230814,181600,180877740,8500,8500,8500,8500,0
|
|
20230814,181500,180877740,8500,8500,8500,8500,0
|
|
20230814,181400,180877740,8500,8500,8500,8500,0
|
|
20230814,181300,180877740,8500,8500,8500,8500,0
|
|
20230814,181200,180877740,8500,8500,8500,8500,0
|
|
20230814,181100,180877740,8500,8500,8500,8500,0
|
|
20230814,181000,180877740,8500,8500,8500,8500,0
|
|
20230814,180900,180877740,8500,8500,8500,8500,980
|
|
20230814,180800,180877740,8500,8500,8500,8500,0
|
|
20230814,180700,180877740,8500,8500,8500,8500,0
|
|
20230814,180600,180877740,8500,8500,8500,8500,0
|
|
20230814,180500,180877740,8500,8500,8500,8500,0
|
|
20230814,180400,180877740,8500,8500,8500,8500,0
|
|
20230814,180300,180877740,8500,8500,8500,8500,0
|
|
20230814,180200,180877740,8500,8500,8500,8500,0
|
|
20230814,180100,180877740,8500,8500,8500,8500,0
|
|
20230814,180000,180877740,8500,8500,8500,8500,0
|
|
20230814,175900,180877740,8500,8500,8500,8500,0
|
|
20230814,175800,180877740,8500,8500,8500,8500,0
|
|
20230814,175700,180877740,8500,8500,8500,8500,0
|
|
20230814,175600,180877740,8500,8500,8500,8500,0
|
|
20230814,175500,180877740,8500,8500,8500,8500,0
|
|
20230814,175400,180877740,8500,8500,8500,8500,0
|
|
20230814,175300,180877740,8500,8500,8500,8500,0
|
|
20230814,175200,180877740,8500,8500,8500,8500,0
|
|
20230814,175100,180877740,8500,8500,8500,8500,0
|
|
20230814,175000,180877740,8500,8500,8500,8500,0
|
|
20230814,174900,180877740,8500,8500,8500,8500,0
|
|
20230814,174800,180877740,8500,8500,8500,8500,0
|
|
20230814,174700,180877740,8500,8500,8500,8500,0
|
|
20230814,174600,180877740,8500,8500,8500,8500,0
|
|
20230814,174500,180877740,8500,8500,8500,8500,0
|
|
20230814,174400,180877740,8500,8500,8500,8500,0
|
|
20230814,174300,180877740,8500,8500,8500,8500,0
|
|
20230814,174200,180877740,8500,8500,8500,8500,0
|
|
20230814,174100,180877740,8500,8500,8500,8500,0
|
|
20230814,174000,180877740,8500,8500,8500,8500,0
|
|
20230814,173900,180877740,8500,8500,8500,8500,980
|
|
20230814,173800,180877740,8500,8500,8500,8500,0
|
|
20230814,173700,180877740,8500,8500,8500,8500,0
|
|
20230814,173600,180877740,8500,8500,8500,8500,0
|
|
20230814,173500,180877740,8500,8500,8500,8500,0
|
|
20230814,173400,180877740,8500,8500,8500,8500,0
|
|
20230814,173300,180877740,8500,8500,8500,8500,0
|
|
20230814,173200,180877740,8500,8500,8500,8500,0
|
|
20230814,173100,180877740,8500,8500,8500,8500,0
|
|
20230814,173000,180877740,8500,8500,8500,8500,0
|
|
20230814,172900,180877740,8500,8500,8500,8500,0
|
|
20230814,172800,180877740,8500,8500,8500,8500,0
|
|
20230814,172700,180877740,8500,8500,8500,8500,0
|
|
20230814,172600,180877740,8500,8500,8500,8500,0
|
|
20230814,172500,180877740,8500,8500,8500,8500,0
|
|
20230814,172400,180877740,8500,8500,8500,8500,0
|
|
20230814,172300,180877740,8500,8500,8500,8500,0
|
|
20230814,172200,180877740,8500,8500,8500,8500,0
|
|
20230814,172100,180877740,8500,8500,8500,8500,0
|
|
20230814,172000,180877740,8500,8500,8500,8500,0
|
|
20230814,171900,180877740,8500,8500,8500,8500,0
|
|
20230814,171800,180877740,8500,8500,8500,8500,0
|
|
20230814,171700,180877740,8500,8500,8500,8500,0
|
|
20230814,171600,180877740,8500,8500,8500,8500,0
|
|
20230814,171500,180877740,8500,8500,8500,8500,0
|
|
20230814,171400,180877740,8500,8500,8500,8500,0
|
|
20230814,171300,180877740,8500,8500,8500,8500,0
|
|
20230814,171200,180877740,8500,8500,8500,8500,0
|
|
20230814,171100,180877740,8500,8500,8500,8500,0
|
|
20230814,171000,180877740,8500,8500,8500,8500,0
|
|
20230814,170900,180877740,8500,8500,8500,8500,980
|
|
20230814,170800,180877740,8500,8500,8500,8500,0
|
|
20230814,170700,180877740,8500,8500,8500,8500,0
|
|
20230814,170600,180877740,8500,8500,8500,8500,0
|
|
20230814,170500,180877740,8500,8500,8500,8500,0
|
|
20230814,170400,180877740,8500,8500,8500,8500,0
|
|
20230814,170300,180877740,8500,8500,8500,8500,0
|
|
20230814,170200,180877740,8500,8500,8500,8500,0
|
|
20230814,170100,180877740,8500,8500,8500,8500,0
|
|
20230814,170000,180877740,8500,8500,8500,8500,0
|
|
20230814,165900,180877740,8500,8500,8500,8500,0
|
|
20230814,165800,180877740,8500,8500,8500,8500,0
|
|
20230814,165700,180877740,8500,8500,8500,8500,0
|
|
20230814,165600,180877740,8500,8500,8500,8500,0
|
|
20230814,165500,180877740,8500,8500,8500,8500,0
|
|
20230814,165400,180877740,8500,8500,8500,8500,0
|
|
20230814,165300,180877740,8500,8500,8500,8500,0
|
|
20230814,165200,180877740,8500,8500,8500,8500,0
|
|
20230814,165100,180877740,8500,8500,8500,8500,0
|
|
20230814,165000,180877740,8500,8500,8500,8500,0
|
|
20230814,164900,180877740,8500,8500,8500,8500,0
|
|
20230814,164800,180877740,8500,8500,8500,8500,0
|
|
20230814,164700,180877740,8500,8500,8500,8500,0
|
|
20230814,164600,180877740,8500,8500,8500,8500,0
|
|
20230814,164500,180877740,8500,8500,8500,8500,0
|
|
20230814,164400,180877740,8500,8500,8500,8500,0
|
|
20230814,164300,180877740,8500,8500,8500,8500,0
|
|
20230814,164200,180877740,8500,8500,8500,8500,0
|
|
20230814,164100,180877740,8500,8500,8500,8500,0
|
|
20230814,164000,180877740,8500,8500,8500,8500,0
|
|
20230814,163900,180877740,8500,8500,8500,8500,980
|
|
20230814,163800,180877740,8500,8500,8500,8500,0
|
|
20230814,163700,180877740,8500,8500,8500,8500,0
|
|
20230814,163600,180877740,8500,8500,8500,8500,0
|
|
20230814,163500,180877740,8500,8500,8500,8500,0
|
|
20230814,163400,180877740,8500,8500,8500,8500,0
|
|
20230814,163300,180877740,8500,8500,8500,8500,0
|
|
20230814,163200,180877740,8500,8500,8500,8500,0
|
|
20230814,163100,180877740,8500,8500,8500,8500,0
|
|
20230814,163000,180877740,8500,8500,8500,8500,0
|
|
20230814,162900,180877740,8500,8500,8500,8500,0
|
|
20230814,162800,180877740,8500,8500,8500,8500,0
|
|
20230814,162700,180877740,8500,8500,8500,8500,0
|
|
20230814,162600,180877740,8500,8500,8500,8500,0
|
|
20230814,162500,180877740,8500,8500,8500,8500,0
|
|
20230814,162400,180877740,8500,8500,8500,8500,0
|
|
20230814,162300,180877740,8500,8500,8500,8500,0
|
|
20230814,162200,180877740,8500,8500,8500,8500,0
|
|
20230814,162100,180877740,8500,8500,8500,8500,0
|
|
20230814,162000,180877740,8500,8500,8500,8500,0
|
|
20230814,161900,180877740,8500,8500,8500,8500,0
|
|
20230814,161800,180877740,8500,8500,8500,8500,0
|
|
20230814,161700,180877740,8500,8500,8500,8500,0
|
|
20230814,161600,180877740,8500,8500,8500,8500,0
|
|
20230814,161500,180877740,8500,8500,8500,8500,0
|
|
20230814,161400,180877740,8500,8500,8500,8500,0
|
|
20230814,161300,180877740,8500,8500,8500,8500,0
|
|
20230814,161200,180877740,8500,8500,8500,8500,0
|
|
20230814,161100,180877740,8500,8500,8500,8500,0
|
|
20230814,161000,180877740,8500,8500,8500,8500,0
|
|
20230814,160900,180877740,8500,8500,8500,8500,980
|
|
20230814,160800,180877740,8500,8500,8500,8500,0
|
|
20230814,160700,180877740,8500,8500,8500,8500,0
|
|
20230814,160600,180877740,8500,8500,8500,8500,0
|
|
20230814,160500,180877740,8500,8500,8500,8500,0
|
|
20230814,160400,180877740,8500,8500,8500,8500,0
|
|
20230814,160300,180877740,8500,8500,8500,8500,0
|
|
20230814,160200,180877740,8500,8500,8500,8500,0
|
|
20230814,160100,180877740,8500,8500,8500,8500,0
|
|
20230814,160000,180877740,8500,8500,8500,8500,0
|
|
20230814,155900,180877740,8500,8500,8500,8500,0
|
|
20230814,155800,180877740,8500,8500,8500,8500,0
|
|
20230814,155700,180877740,8500,8500,8500,8500,0
|
|
20230814,155600,180877740,8500,8500,8500,8500,0
|
|
20230814,155500,180877740,8500,8500,8500,8500,0
|
|
20230814,155400,180877740,8500,8500,8500,8500,0
|
|
20230814,155300,180877740,8500,8500,8500,8500,0
|
|
20230814,155200,180877740,8500,8500,8500,8500,0
|
|
20230814,155100,180877740,8500,8500,8500,8500,0
|
|
20230814,155000,180877740,8500,8500,8500,8500,0
|
|
20230814,154900,180877740,8500,8500,8500,8500,0
|
|
20230814,154800,180877740,8500,8500,8500,8500,0
|
|
20230814,154700,180877740,8500,8500,8500,8500,0
|
|
20230814,154600,180877740,8500,8500,8500,8500,0
|
|
20230814,154500,180877740,8500,8500,8500,8500,0
|
|
20230814,154400,180877740,8500,8500,8500,8500,0
|
|
20230814,154300,180877740,8500,8500,8500,8500,0
|
|
20230814,154200,180877740,8500,8500,8500,8500,0
|
|
20230814,154100,180877740,8500,8500,8500,8500,0
|
|
20230814,154000,180877740,8500,8500,8500,8500,0
|
|
20230814,153900,180877740,8500,8500,8500,8500,980
|
|
20230814,153800,180877740,8500,8500,8500,8500,0
|
|
20230814,153700,180877740,8500,8500,8500,8500,0
|
|
20230814,153600,180877740,8500,8500,8500,8500,0
|
|
20230814,153500,180877740,8500,8500,8500,8500,0
|
|
20230814,153400,180877740,8500,8500,8500,8500,0
|
|
20230814,153300,180877740,8500,8500,8500,8500,0
|
|
20230814,153200,180877740,8500,8500,8500,8500,0
|
|
20230814,153100,180877740,8500,8500,8500,8500,0
|
|
20230814,153000,180877740,8500,8500,8500,8500,980
|
|
20230814,152900,172547740,8540,8540,8540,8540,0
|
|
20230814,152800,172547740,8540,8540,8540,8540,0
|
|
20230814,152700,172547740,8540,8540,8540,8540,0
|
|
20230814,152600,172547740,8540,8540,8540,8540,0
|
|
20230814,152500,172547740,8540,8540,8540,8540,0
|
|
20230814,152400,172547740,8540,8540,8540,8540,0
|
|
20230814,152300,172547740,8540,8540,8540,8540,0
|
|
20230814,152200,172547740,8540,8540,8540,8540,0
|
|
20230814,152100,172547740,8540,8540,8540,8540,0
|
|
20230814,152000,172547740,8540,8540,8540,8540,0
|
|
20230814,151900,172547740,8540,8480,8540,8470,1651
|
|
20230814,151800,158547630,8480,8490,8490,8480,622
|
|
20230814,151700,153266920,8490,8500,8500,8490,377
|
|
20230814,151600,150065570,8500,8500,8500,8500,0
|
|
20230814,151500,150065570,8500,8500,8500,8500,3
|
|
20230814,151400,150040070,8500,8500,8500,8500,211
|
|
20230814,151300,148246570,8500,8520,8520,8500,390
|
|
20230814,151200,144931040,8540,8540,8540,8540,1
|
|
20230814,151100,144922500,8540,8540,8540,8540,10
|
|
20230814,151000,144837100,8540,8540,8540,8540,1
|
|
20230814,150900,144828560,8500,8500,8500,8500,0
|
|
20230814,150800,144828560,8500,8500,8500,8500,0
|
|
20230814,150700,144828560,8500,8500,8500,8500,0
|
|
20230814,150600,144828560,8500,8500,8500,8500,26
|
|
20230814,150500,144607560,8500,8510,8510,8500,18
|
|
20230814,150400,144454540,8510,8520,8520,8510,110
|
|
20230814,150300,143518370,8540,8530,8540,8530,4
|
|
20230814,150200,143484230,8540,8540,8540,8540,5
|
|
20230814,150100,143441530,8510,8510,8510,8510,0
|
|
20230814,150000,143441530,8510,8510,8510,8510,0
|
|
20230814,145900,143441530,8510,8510,8510,8510,0
|
|
20230814,145800,143441530,8510,8510,8510,8510,0
|
|
20230814,145700,143441530,8510,8510,8510,8510,0
|
|
20230814,145600,143441530,8510,8510,8510,8510,3
|
|
20230814,145500,143416000,8500,8510,8510,8500,9
|
|
20230814,145400,143339440,8510,8500,8510,8500,74
|
|
20230814,145300,142710310,8500,8510,8510,8500,26
|
|
20230814,145200,142489250,8540,8540,8540,8540,0
|
|
20230814,145100,142489250,8540,8540,8540,8540,3
|
|
20230814,145000,142463630,8540,8540,8540,8540,6
|
|
20230814,144900,142412390,8500,8520,8520,8500,740
|
|
20230814,144800,136118430,8550,8550,8550,8550,0
|
|
20230814,144700,136118430,8550,8550,8550,8550,0
|
|
20230814,144600,136118430,8550,8550,8550,8550,0
|
|
20230814,144500,136118430,8550,8550,8550,8550,0
|
|
20230814,144400,136118430,8550,8550,8550,8550,0
|
|
20230814,144300,136118430,8550,8550,8550,8550,0
|
|
20230814,144200,136118430,8550,8550,8550,8550,0
|
|
20230814,144100,136118430,8550,8550,8550,8550,0
|
|
20230814,144000,136118430,8550,8550,8550,8550,0
|
|
20230814,143900,136118430,8550,8550,8550,8550,0
|
|
20230814,143800,136118430,8550,8550,8550,8550,0
|
|
20230814,143700,136118430,8550,8550,8550,8550,0
|
|
20230814,143600,136118430,8550,8550,8550,8550,0
|
|
20230814,143500,136118430,8550,8550,8550,8550,1
|
|
20230814,143400,136109880,8550,8550,8550,8550,0
|
|
20230814,143300,136109880,8550,8550,8550,8550,0
|
|
20230814,143200,136109880,8550,8550,8550,8550,0
|
|
20230814,143100,136109880,8550,8550,8550,8550,0
|
|
20230814,143000,136109880,8550,8550,8550,8550,0
|
|
20230814,142900,136109880,8550,8550,8550,8550,0
|
|
20230814,142800,136109880,8550,8550,8550,8550,0
|
|
20230814,142700,136109880,8550,8550,8550,8550,0
|
|
20230814,142600,136109880,8550,8550,8550,8550,0
|
|
20230814,142500,136109880,8550,8550,8550,8550,0
|
|
20230814,142400,136109880,8550,8550,8550,8550,0
|
|
20230814,142300,136109880,8550,8550,8550,8550,0
|
|
20230814,142200,136109880,8550,8550,8550,8550,0
|
|
20230814,142100,136109880,8550,8550,8550,8550,0
|
|
20230814,142000,136109880,8550,8550,8550,8550,0
|
|
20230814,141900,136109880,8550,8550,8550,8550,0
|
|
20230814,141800,136109880,8550,8550,8550,8550,2
|
|
20230814,141700,136092780,8520,8520,8520,8520,186
|
|
20230814,141600,134508060,8510,8510,8510,8510,0
|
|
20230814,141500,134508060,8510,8510,8510,8510,0
|
|
20230814,141400,134508060,8510,8510,8510,8510,0
|
|
20230814,141300,134508060,8510,8510,8510,8510,60
|
|
20230814,141200,133997460,8510,8510,8510,8510,0
|
|
20230814,141100,133997460,8510,8520,8520,8510,581
|
|
20230814,141000,129053000,8520,8520,8520,8520,0
|
|
20230814,140900,129053000,8520,8520,8520,8520,0
|
|
20230814,140800,129053000,8520,8520,8520,8520,0
|
|
20230814,140700,129053000,8520,8520,8520,8520,0
|
|
20230814,140600,129053000,8520,8520,8520,8520,0
|
|
20230814,140500,129053000,8520,8520,8520,8520,3
|
|
20230814,140400,129027440,8520,8520,8520,8520,3
|
|
20230814,140300,129001880,8520,8520,8520,8520,10
|
|
20230814,140200,128916680,8510,8520,8520,8510,7
|
|
20230814,140100,128857100,8510,8510,8510,8510,47
|
|
20230814,140000,128457130,8510,8520,8520,8510,1110
|
|
20230814,135900,119005490,8550,8550,8550,8550,0
|
|
20230814,135800,119005490,8550,8550,8550,8550,0
|
|
20230814,135700,119005490,8550,8550,8550,8550,0
|
|
20230814,135600,119005490,8550,8550,8550,8550,50
|
|
20230814,135500,118577990,8550,8550,8550,8550,0
|
|
20230814,135400,118577990,8550,8550,8550,8550,1
|
|
20230814,135300,118569440,8550,8550,8550,8550,0
|
|
20230814,135200,118569440,8550,8550,8550,8550,1
|
|
20230814,135100,118560890,8550,8550,8550,8550,7
|
|
20230814,135000,118501040,8520,8520,8520,8520,50
|
|
20230814,134900,118075040,8520,8520,8520,8520,0
|
|
20230814,134800,118075040,8520,8520,8520,8520,10
|
|
20230814,134700,117989840,8520,8520,8520,8520,0
|
|
20230814,134600,117989840,8520,8520,8520,8520,0
|
|
20230814,134500,117989840,8520,8520,8520,8520,0
|
|
20230814,134400,117989840,8520,8530,8530,8520,200
|
|
20230814,134300,116285620,8530,8530,8530,8530,29
|
|
20230814,134200,116038250,8530,8530,8530,8530,2
|
|
20230814,134100,116021190,8520,8520,8520,8520,0
|
|
20230814,134000,116021190,8520,8530,8530,8520,28
|
|
20230814,133900,115782620,8550,8550,8550,8550,0
|
|
20230814,133800,115782620,8550,8520,8550,8520,34
|
|
20230814,133700,115492820,8520,8520,8520,8520,0
|
|
20230814,133600,115492820,8520,8520,8520,8520,0
|
|
20230814,133500,115492820,8520,8520,8520,8520,0
|
|
20230814,133400,115492820,8520,8520,8520,8520,2
|
|
20230814,133300,115475780,8520,8520,8520,8520,0
|
|
20230814,133200,115475780,8520,8520,8520,8520,0
|
|
20230814,133100,115475780,8520,8520,8520,8520,0
|
|
20230814,133000,115475780,8520,8520,8520,8520,0
|
|
20230814,132900,115475780,8520,8520,8520,8520,0
|
|
20230814,132800,115475780,8520,8520,8520,8520,0
|
|
20230814,132700,115475780,8520,8520,8520,8520,0
|
|
20230814,132600,115475780,8520,8520,8520,8520,0
|
|
20230814,132500,115475780,8520,8550,8550,8520,9
|
|
20230814,132400,115399070,8520,8520,8520,8520,80
|
|
20230814,132300,114717470,8550,8530,8550,8520,62
|
|
20230814,132200,114189130,8550,8560,8560,8550,6
|
|
20230814,132100,114137780,8560,8560,8560,8560,0
|
|
20230814,132000,114137780,8560,8560,8560,8560,0
|
|
20230814,131900,114137780,8560,8560,8560,8560,0
|
|
20230814,131800,114137780,8560,8560,8560,8560,0
|
|
20230814,131700,114137780,8560,8560,8560,8560,2
|
|
20230814,131600,114120660,8560,8560,8560,8560,0
|
|
20230814,131500,114120660,8560,8560,8560,8560,0
|
|
20230814,131400,114120660,8560,8560,8560,8560,0
|
|
20230814,131300,114120660,8560,8560,8560,8560,1
|
|
20230814,131200,114112100,8510,8510,8510,8510,0
|
|
20230814,131100,114112100,8510,8510,8510,8510,0
|
|
20230814,131000,114112100,8510,8510,8510,8510,0
|
|
20230814,130900,114112100,8510,8510,8510,8510,0
|
|
20230814,130800,114112100,8510,8540,8540,8510,1169
|
|
20230814,130700,104151440,8560,8560,8560,8560,0
|
|
20230814,130600,104151440,8560,8560,8560,8560,0
|
|
20230814,130500,104151440,8560,8560,8560,8560,0
|
|
20230814,130400,104151440,8560,8560,8560,8560,0
|
|
20230814,130300,104151440,8560,8560,8560,8560,30
|
|
20230814,130200,103894640,8560,8560,8560,8560,0
|
|
20230814,130100,103894640,8560,8560,8560,8560,0
|
|
20230814,130000,103894640,8560,8560,8560,8560,1
|
|
20230814,125900,103886080,8560,8560,8560,8560,0
|
|
20230814,125800,103886080,8560,8560,8560,8560,0
|
|
20230814,125700,103886080,8560,8560,8560,8560,0
|
|
20230814,125600,103886080,8560,8560,8560,8560,0
|
|
20230814,125500,103886080,8560,8560,8560,8560,0
|
|
20230814,125400,103886080,8560,8560,8560,8560,0
|
|
20230814,125300,103886080,8560,8560,8560,8560,0
|
|
20230814,125200,103886080,8560,8550,8560,8530,302
|
|
20230814,125100,101303510,8530,8530,8530,8530,0
|
|
20230814,125000,101303510,8530,8550,8550,8530,7
|
|
20230814,124900,101243700,8540,8540,8540,8540,0
|
|
20230814,124800,101243700,8540,8540,8540,8540,0
|
|
20230814,124700,101243700,8540,8540,8540,8540,1
|
|
20230814,124600,101235160,8550,8550,8550,8550,0
|
|
20230814,124500,101235160,8550,8550,8550,8550,0
|
|
20230814,124400,101235160,8550,8550,8550,8550,0
|
|
20230814,124300,101235160,8550,8550,8550,8550,2
|
|
20230814,124200,101218060,8550,8550,8550,8550,0
|
|
20230814,124100,101218060,8550,8550,8550,8550,0
|
|
20230814,124000,101218060,8550,8550,8550,8550,207
|
|
20230814,123900,99448210,8560,8560,8560,8560,0
|
|
20230814,123800,99448210,8560,8560,8560,8560,0
|
|
20230814,123700,99448210,8560,8560,8560,8560,1
|
|
20230814,123600,99439650,8520,8520,8520,8520,0
|
|
20230814,123500,99439650,8520,8540,8540,8520,60
|
|
20230814,123400,98927830,8560,8560,8560,8560,0
|
|
20230814,123300,98927830,8560,8560,8560,8560,0
|
|
20230814,123200,98927830,8560,8560,8560,8560,1
|
|
20230814,123100,98919270,8550,8550,8550,8550,0
|
|
20230814,123000,98919270,8550,8550,8550,8550,5
|
|
20230814,122900,98876520,8560,8560,8560,8560,0
|
|
20230814,122800,98876520,8560,8560,8560,8560,0
|
|
20230814,122700,98876520,8560,8560,8560,8560,10
|
|
20230814,122600,98790920,8560,8560,8560,8560,0
|
|
20230814,122500,98790920,8560,8560,8560,8560,0
|
|
20230814,122400,98790920,8560,8560,8560,8560,0
|
|
20230814,122300,98790920,8560,8560,8560,8560,0
|
|
20230814,122200,98790920,8560,8560,8560,8560,0
|
|
20230814,122100,98790920,8560,8560,8560,8560,0
|
|
20230814,122000,98790920,8560,8550,8560,8550,10
|
|
20230814,121900,98705340,8530,8530,8530,8530,0
|
|
20230814,121800,98705340,8530,8530,8530,8530,20
|
|
20230814,121700,98534740,8530,8540,8540,8530,10
|
|
20230814,121600,98449430,8530,8530,8530,8530,0
|
|
20230814,121500,98449430,8530,8530,8530,8530,0
|
|
20230814,121400,98449430,8530,8530,8530,8530,0
|
|
20230814,121300,98449430,8530,8530,8530,8530,0
|
|
20230814,121200,98449430,8530,8530,8530,8530,0
|
|
20230814,121100,98449430,8530,8530,8530,8530,0
|
|
20230814,121000,98449430,8530,8530,8530,8530,0
|
|
20230814,120900,98449430,8530,8530,8530,8530,0
|
|
20230814,120800,98449430,8530,8530,8530,8530,0
|
|
20230814,120700,98449430,8530,8530,8530,8530,0
|
|
20230814,120600,98449430,8530,8530,8530,8530,0
|
|
20230814,120500,98449430,8530,8530,8530,8530,0
|
|
20230814,120400,98449430,8530,8530,8530,8530,0
|
|
20230814,120300,98449430,8530,8530,8530,8530,7
|
|
20230814,120200,98389720,8530,8530,8530,8520,319
|
|
20230814,120100,95669920,8530,8530,8530,8530,0
|
|
20230814,120000,95669920,8530,8530,8530,8530,0
|
|
20230814,115900,95669920,8530,8530,8530,8530,0
|
|
20230814,115800,95669920,8530,8530,8530,8530,0
|
|
20230814,115700,95669920,8530,8530,8530,8530,0
|
|
20230814,115600,95669920,8530,8530,8530,8530,0
|
|
20230814,115500,95669920,8530,8530,8530,8530,0
|
|
20230814,115400,95669920,8530,8530,8530,8530,0
|
|
20230814,115300,95669920,8530,8530,8530,8530,0
|
|
20230814,115200,95669920,8530,8530,8530,8530,2080
|
|
20230814,115100,77927520,8530,8530,8530,8530,3
|
|
20230814,115000,77901930,8560,8560,8560,8560,20
|
|
20230814,114900,77730730,8520,8520,8520,8520,0
|
|
20230814,114800,77730730,8520,8520,8520,8520,0
|
|
20230814,114700,77730730,8520,8560,8560,8520,133
|
|
20230814,114600,76593570,8530,8530,8530,8530,0
|
|
20230814,114500,76593570,8530,8530,8530,8530,0
|
|
20230814,114400,76593570,8530,8530,8530,8530,0
|
|
20230814,114300,76593570,8530,8530,8530,8530,0
|
|
20230814,114200,76593570,8530,8530,8530,8530,0
|
|
20230814,114100,76593570,8530,8530,8530,8530,0
|
|
20230814,114000,76593570,8530,8530,8530,8530,0
|
|
20230814,113900,76593570,8530,8530,8530,8530,2
|
|
20230814,113800,76576510,8560,8560,8560,8560,0
|
|
20230814,113700,76576510,8560,8560,8560,8560,0
|
|
20230814,113600,76576510,8560,8560,8560,8560,9
|
|
20230814,113500,76499470,8560,8560,8560,8560,0
|
|
20230814,113400,76499470,8560,8560,8560,8560,0
|
|
20230814,113300,76499470,8560,8560,8560,8560,1
|
|
20230814,113200,76490910,8520,8520,8520,8520,0
|
|
20230814,113100,76490910,8520,8520,8520,8520,0
|
|
20230814,113000,76490910,8520,8520,8520,8520,0
|
|
20230814,112900,76490910,8520,8520,8520,8520,0
|
|
20230814,112800,76490910,8520,8520,8520,8520,0
|
|
20230814,112700,76490910,8520,8520,8520,8520,1
|
|
20230814,112600,76482390,8570,8570,8570,8570,0
|
|
20230814,112500,76482390,8570,8570,8570,8570,0
|
|
20230814,112400,76482390,8570,8570,8570,8570,0
|
|
20230814,112300,76482390,8570,8570,8570,8570,0
|
|
20230814,112200,76482390,8570,8570,8570,8570,1
|
|
20230814,112100,76473820,8520,8520,8520,8520,0
|
|
20230814,112000,76473820,8520,8520,8520,8520,0
|
|
20230814,111900,76473820,8520,8520,8520,8520,0
|
|
20230814,111800,76473820,8520,8520,8520,8520,0
|
|
20230814,111700,76473820,8520,8520,8520,8520,0
|
|
20230814,111600,76473820,8520,8520,8520,8520,0
|
|
20230814,111500,76473820,8520,8520,8520,8520,0
|
|
20230814,111400,76473820,8520,8520,8520,8520,0
|
|
20230814,111300,76473820,8520,8520,8520,8520,0
|
|
20230814,111200,76473820,8520,8540,8540,8520,1051
|
|
20230814,111100,67512130,8540,8540,8540,8540,0
|
|
20230814,111000,67512130,8540,8540,8540,8540,0
|
|
20230814,110900,67512130,8540,8540,8540,8540,0
|
|
20230814,110800,67512130,8540,8540,8540,8540,0
|
|
20230814,110700,67512130,8540,8540,8540,8540,69
|
|
20230814,110600,66922870,8530,8530,8530,8530,0
|
|
20230814,110500,66922870,8530,8530,8530,8530,0
|
|
20230814,110400,66922870,8530,8530,8530,8530,0
|
|
20230814,110300,66922870,8530,8530,8530,8530,0
|
|
20230814,110200,66922870,8530,8530,8530,8530,0
|
|
20230814,110100,66922870,8530,8530,8530,8530,0
|
|
20230814,110000,66922870,8530,8530,8530,8530,0
|
|
20230814,105900,66922870,8530,8530,8530,8530,0
|
|
20230814,105800,66922870,8530,8530,8530,8530,0
|
|
20230814,105700,66922870,8530,8530,8530,8530,0
|
|
20230814,105600,66922870,8530,8530,8530,8530,0
|
|
20230814,105500,66922870,8530,8530,8530,8530,0
|
|
20230814,105400,66922870,8530,8530,8530,8530,0
|
|
20230814,105300,66922870,8530,8530,8530,8530,0
|
|
20230814,105200,66922870,8530,8530,8530,8530,0
|
|
20230814,105100,66922870,8530,8530,8530,8530,0
|
|
20230814,105000,66922870,8530,8540,8540,8530,175
|
|
20230814,104900,65429570,8530,8530,8530,8530,0
|
|
20230814,104800,65429570,8530,8530,8530,8530,28
|
|
20230814,104700,65190730,8530,8530,8530,8530,29
|
|
20230814,104600,64943360,8530,8530,8530,8530,0
|
|
20230814,104500,64943360,8530,8530,8530,8530,0
|
|
20230814,104400,64943360,8530,8530,8530,8530,0
|
|
20230814,104300,64943360,8530,8530,8530,8530,3
|
|
20230814,104200,64917770,8530,8530,8530,8530,7
|
|
20230814,104100,64858060,8580,8580,8580,8580,0
|
|
20230814,104000,64858060,8580,8580,8580,8580,0
|
|
20230814,103900,64858060,8580,8580,8580,8580,0
|
|
20230814,103800,64858060,8580,8580,8580,8580,0
|
|
20230814,103700,64858060,8580,8580,8580,8580,0
|
|
20230814,103600,64858060,8580,8580,8580,8580,0
|
|
20230814,103500,64858060,8580,8560,8580,8530,94
|
|
20230814,103400,64053590,8580,8580,8580,8580,0
|
|
20230814,103300,64053590,8580,8580,8580,8580,0
|
|
20230814,103200,64053590,8580,8580,8580,8580,0
|
|
20230814,103100,64053590,8580,8580,8580,8580,0
|
|
20230814,103000,64053590,8580,8580,8580,8580,47
|
|
20230814,102900,63650330,8570,8570,8570,8570,10
|
|
20230814,102800,63564630,8580,8580,8580,8580,0
|
|
20230814,102700,63564630,8580,8580,8580,8580,0
|
|
20230814,102600,63564630,8580,8580,8580,8580,0
|
|
20230814,102500,63564630,8580,8580,8580,8580,0
|
|
20230814,102400,63564630,8580,8580,8580,8580,0
|
|
20230814,102300,63564630,8580,8580,8580,8580,0
|
|
20230814,102200,63564630,8580,8580,8580,8580,3
|
|
20230814,102100,63538890,8580,8580,8580,8580,0
|
|
20230814,102000,63538890,8580,8580,8580,8580,0
|
|
20230814,101900,63538890,8580,8580,8580,8580,0
|
|
20230814,101800,63538890,8580,8580,8580,8580,2
|
|
20230814,101700,63521730,8580,8580,8580,8580,0
|
|
20230814,101600,63521730,8580,8580,8580,8580,0
|
|
20230814,101500,63521730,8580,8570,8580,8570,818
|
|
20230814,101400,56503690,8570,8570,8570,8570,1
|
|
20230814,101300,56495120,8570,8570,8570,8570,0
|
|
20230814,101200,56495120,8570,8570,8570,8570,20
|
|
20230814,101100,56323720,8520,8530,8530,8520,95
|
|
20230814,101000,55513660,8530,8530,8530,8530,300
|
|
20230814,100900,52954660,8550,8550,8550,8550,0
|
|
20230814,100800,52954660,8550,8550,8550,8550,11
|
|
20230814,100700,52860610,8570,8580,8580,8570,22
|
|
20230814,100600,52671960,8580,8580,8580,8580,0
|
|
20230814,100500,52671960,8580,8530,8580,8530,25
|
|
20230814,100400,52458490,8530,8530,8530,8530,0
|
|
20230814,100300,52458490,8530,8530,8530,8530,11
|
|
20230814,100200,52364660,8570,8570,8570,8570,0
|
|
20230814,100100,52364660,8570,8570,8570,8570,0
|
|
20230814,100000,52364660,8570,8570,8570,8570,0
|
|
20230814,095900,52364660,8570,8570,8570,8570,2
|
|
20230814,095800,52347520,8520,8520,8520,8520,5
|
|
20230814,095700,52304920,8520,8550,8550,8520,80
|
|
20230814,095600,51623260,8580,8580,8580,8580,1
|
|
20230814,095500,51614680,8520,8530,8530,8520,321
|
|
20230814,095400,48879320,8530,8560,8560,8530,56
|
|
20230814,095300,48401580,8570,8570,8570,8570,0
|
|
20230814,095200,48401580,8570,8570,8580,8570,3
|
|
20230814,095100,48375860,8530,8550,8550,8530,94
|
|
20230814,095000,47573510,8580,8580,8580,8580,0
|
|
20230814,094900,47573510,8580,8580,8580,8580,1
|
|
20230814,094800,47564930,8530,8530,8530,8530,19
|
|
20230814,094700,47402860,8550,8550,8550,8550,14
|
|
20230814,094600,47283160,8580,8580,8580,8580,2
|
|
20230814,094500,47266000,8550,8550,8550,8550,0
|
|
20230814,094400,47266000,8550,8570,8570,8550,40
|
|
20230814,094300,46923810,8580,8580,8580,8580,1
|
|
20230814,094200,46915230,8560,8560,8560,8560,0
|
|
20230814,094100,46915230,8560,8560,8560,8560,3
|
|
20230814,094000,46889550,8590,8540,8590,8540,32
|
|
20230814,093900,46615670,8540,8540,8540,8540,396
|
|
20230814,093800,43233830,8540,8580,8580,8540,64
|
|
20230814,093700,42686750,8580,8580,8580,8580,10
|
|
20230814,093600,42600950,8590,8590,8590,8590,0
|
|
20230814,093500,42600950,8590,8590,8590,8590,1
|
|
20230814,093400,42592360,8530,8600,8610,8520,2766
|
|
20230814,093300,18943590,8600,8600,8600,8600,60
|
|
20230814,093200,18427590,8640,8640,8640,8600,119
|
|
20230814,093100,17400110,8640,8640,8640,8640,0
|
|
20230814,093000,17400110,8640,8640,8640,8640,0
|
|
20230814,092900,17400110,8640,8640,8640,8640,0
|
|
20230814,092800,17400110,8640,8640,8640,8640,3
|
|
20230814,092700,17374190,8600,8620,8620,8600,25
|
|
20230814,092600,17159150,8640,8640,8640,8640,0
|
|
20230814,092500,17159150,8640,8630,8640,8630,23
|
|
20230814,092400,16960450,8630,8590,8630,8590,85
|
|
20230814,092300,16230240,8640,8640,8640,8640,23
|
|
20230814,092200,16031520,8640,8600,8640,8590,15
|
|
20230814,092100,15902590,8640,8640,8640,8640,0
|
|
20230814,092000,15902590,8640,8620,8640,8600,6
|
|
20230814,091900,15850910,8590,8610,8610,8590,9
|
|
20230814,091800,15773530,8640,8640,8640,8640,2
|
|
20230814,091700,15756250,8610,8640,8640,8610,4
|
|
20230814,091600,15721760,8600,8640,8640,8600,129
|
|
20230814,091500,14612180,8670,8660,8670,8650,153
|
|
20230814,091400,13287210,8660,8660,8660,8660,3
|
|
20230814,091300,13261230,8670,8630,8670,8630,130
|
|
20230814,091200,12139250,8630,8630,8630,8630,0
|
|
20230814,091100,12139250,8630,8630,8630,8630,2
|
|
20230814,091000,12121990,8600,8620,8620,8600,1000
|
|
20230814,090900,3521830,8630,8630,8630,8630,10
|
|
20230814,090800,3435530,8630,8630,8630,8630,3
|
|
20230814,090700,3409640,8610,8620,8620,8610,9
|
|
20230814,090600,3332130,8630,8630,8630,8630,3
|
|
20230814,090500,3306240,8610,8610,8610,8610,0
|
|
20230814,090400,3306240,8610,8610,8610,8610,0
|
|
20230814,090300,3306240,8610,8610,8610,8610,3
|
|
20230814,090200,3280410,8610,8610,8610,8610,0
|
|
20230814,090100,3280410,8610,8610,8610,8610,0
|
|
20230814,090000,3280410,8610,8610,8610,8610,381
|