611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190800,128358330,8110,8110,8110,8110,552
|
|
20230905,190700,128358330,8110,8110,8110,8110,0
|
|
20230905,190600,128358330,8110,8110,8110,8110,0
|
|
20230905,190500,128358330,8110,8110,8110,8110,0
|
|
20230905,190400,128358330,8110,8110,8110,8110,0
|
|
20230905,190300,128358330,8110,8110,8110,8110,0
|
|
20230905,190200,128358330,8110,8110,8110,8110,0
|
|
20230905,190100,128358330,8110,8110,8110,8110,0
|
|
20230905,190000,128358330,8110,8110,8110,8110,0
|
|
20230905,185900,128358330,8110,8110,8110,8110,0
|
|
20230905,185800,128358330,8110,8110,8110,8110,0
|
|
20230905,185700,128358330,8110,8110,8110,8110,0
|
|
20230905,185600,128358330,8110,8110,8110,8110,0
|
|
20230905,185500,128358330,8110,8110,8110,8110,0
|
|
20230905,185400,128358330,8110,8110,8110,8110,0
|
|
20230905,185300,128358330,8110,8110,8110,8110,0
|
|
20230905,185200,128358330,8110,8110,8110,8110,0
|
|
20230905,185100,128358330,8110,8110,8110,8110,0
|
|
20230905,185000,128358330,8110,8110,8110,8110,0
|
|
20230905,184900,128358330,8110,8110,8110,8110,0
|
|
20230905,184800,128358330,8110,8110,8110,8110,0
|
|
20230905,184700,128358330,8110,8110,8110,8110,0
|
|
20230905,184600,128358330,8110,8110,8110,8110,0
|
|
20230905,184500,128358330,8110,8110,8110,8110,0
|
|
20230905,184400,128358330,8110,8110,8110,8110,0
|
|
20230905,184300,128358330,8110,8110,8110,8110,0
|
|
20230905,184200,128358330,8110,8110,8110,8110,0
|
|
20230905,184100,128358330,8110,8110,8110,8110,0
|
|
20230905,184000,128358330,8110,8110,8110,8110,0
|
|
20230905,183900,128358330,8110,8110,8110,8110,0
|
|
20230905,183800,128358330,8110,8110,8110,8110,552
|
|
20230905,183700,128358330,8110,8110,8110,8110,0
|
|
20230905,183600,128358330,8110,8110,8110,8110,0
|
|
20230905,183500,128358330,8110,8110,8110,8110,0
|
|
20230905,183400,128358330,8110,8110,8110,8110,0
|
|
20230905,183300,128358330,8110,8110,8110,8110,0
|
|
20230905,183200,128358330,8110,8110,8110,8110,0
|
|
20230905,183100,128358330,8110,8110,8110,8110,0
|
|
20230905,183000,128358330,8110,8110,8110,8110,0
|
|
20230905,182900,128358330,8110,8110,8110,8110,0
|
|
20230905,182800,128358330,8110,8110,8110,8110,0
|
|
20230905,182700,128358330,8110,8110,8110,8110,0
|
|
20230905,182600,128358330,8110,8110,8110,8110,0
|
|
20230905,182500,128358330,8110,8110,8110,8110,0
|
|
20230905,182400,128358330,8110,8110,8110,8110,0
|
|
20230905,182300,128358330,8110,8110,8110,8110,0
|
|
20230905,182200,128358330,8110,8110,8110,8110,0
|
|
20230905,182100,128358330,8110,8110,8110,8110,0
|
|
20230905,182000,128358330,8110,8110,8110,8110,0
|
|
20230905,181900,128358330,8110,8110,8110,8110,0
|
|
20230905,181800,128358330,8110,8110,8110,8110,0
|
|
20230905,181700,128358330,8110,8110,8110,8110,0
|
|
20230905,181600,128358330,8110,8110,8110,8110,0
|
|
20230905,181500,128358330,8110,8110,8110,8110,0
|
|
20230905,181400,128358330,8110,8110,8110,8110,0
|
|
20230905,181300,128358330,8110,8110,8110,8110,0
|
|
20230905,181200,128358330,8110,8110,8110,8110,0
|
|
20230905,181100,128358330,8110,8110,8110,8110,0
|
|
20230905,181000,128358330,8110,8110,8110,8110,0
|
|
20230905,180900,128358330,8110,8110,8110,8110,0
|
|
20230905,180800,128358330,8110,8110,8110,8110,552
|
|
20230905,180700,128358330,8110,8110,8110,8110,0
|
|
20230905,180600,128358330,8110,8110,8110,8110,0
|
|
20230905,180500,128358330,8110,8110,8110,8110,0
|
|
20230905,180400,128358330,8110,8110,8110,8110,0
|
|
20230905,180300,128358330,8110,8110,8110,8110,0
|
|
20230905,180200,128358330,8110,8110,8110,8110,0
|
|
20230905,180100,128358330,8110,8110,8110,8110,0
|
|
20230905,180000,128358330,8110,8110,8110,8110,0
|
|
20230905,175900,128358330,8110,8110,8110,8110,0
|
|
20230905,175800,128358330,8110,8110,8110,8110,0
|
|
20230905,175700,128358330,8110,8110,8110,8110,0
|
|
20230905,175600,128358330,8110,8110,8110,8110,0
|
|
20230905,175500,128358330,8110,8110,8110,8110,0
|
|
20230905,175400,128358330,8110,8110,8110,8110,0
|
|
20230905,175300,128358330,8110,8110,8110,8110,0
|
|
20230905,175200,128358330,8110,8110,8110,8110,0
|
|
20230905,175100,128358330,8110,8110,8110,8110,0
|
|
20230905,175000,128358330,8110,8110,8110,8110,0
|
|
20230905,174900,128358330,8110,8110,8110,8110,0
|
|
20230905,174800,128358330,8110,8110,8110,8110,0
|
|
20230905,174700,128358330,8110,8110,8110,8110,0
|
|
20230905,174600,128358330,8110,8110,8110,8110,0
|
|
20230905,174500,128358330,8110,8110,8110,8110,0
|
|
20230905,174400,128358330,8110,8110,8110,8110,0
|
|
20230905,174300,128358330,8110,8110,8110,8110,0
|
|
20230905,174200,128358330,8110,8110,8110,8110,0
|
|
20230905,174100,128358330,8110,8110,8110,8110,0
|
|
20230905,174000,128358330,8110,8110,8110,8110,0
|
|
20230905,173900,128358330,8110,8110,8110,8110,0
|
|
20230905,173800,128358330,8110,8110,8110,8110,552
|
|
20230905,173700,128358330,8110,8110,8110,8110,0
|
|
20230905,173600,128358330,8110,8110,8110,8110,0
|
|
20230905,173500,128358330,8110,8110,8110,8110,0
|
|
20230905,173400,128358330,8110,8110,8110,8110,0
|
|
20230905,173300,128358330,8110,8110,8110,8110,0
|
|
20230905,173200,128358330,8110,8110,8110,8110,0
|
|
20230905,173100,128358330,8110,8110,8110,8110,0
|
|
20230905,173000,128358330,8110,8110,8110,8110,0
|
|
20230905,172900,128358330,8110,8110,8110,8110,0
|
|
20230905,172800,128358330,8110,8110,8110,8110,0
|
|
20230905,172700,128358330,8110,8110,8110,8110,0
|
|
20230905,172600,128358330,8110,8110,8110,8110,0
|
|
20230905,172500,128358330,8110,8110,8110,8110,0
|
|
20230905,172400,128358330,8110,8110,8110,8110,0
|
|
20230905,172300,128358330,8110,8110,8110,8110,0
|
|
20230905,172200,128358330,8110,8110,8110,8110,0
|
|
20230905,172100,128358330,8110,8110,8110,8110,0
|
|
20230905,172000,128358330,8110,8110,8110,8110,0
|
|
20230905,171900,128358330,8110,8110,8110,8110,0
|
|
20230905,171800,128358330,8110,8110,8110,8110,0
|
|
20230905,171700,128358330,8110,8110,8110,8110,0
|
|
20230905,171600,128358330,8110,8110,8110,8110,0
|
|
20230905,171500,128358330,8110,8110,8110,8110,0
|
|
20230905,171400,128358330,8110,8110,8110,8110,0
|
|
20230905,171300,128358330,8110,8110,8110,8110,0
|
|
20230905,171200,128358330,8110,8110,8110,8110,0
|
|
20230905,171100,128358330,8110,8110,8110,8110,0
|
|
20230905,171000,128358330,8110,8110,8110,8110,0
|
|
20230905,170900,128358330,8110,8110,8110,8110,0
|
|
20230905,170800,128358330,8110,8110,8110,8110,552
|
|
20230905,170700,128358330,8110,8110,8110,8110,0
|
|
20230905,170600,128358330,8110,8110,8110,8110,0
|
|
20230905,170500,128358330,8110,8110,8110,8110,0
|
|
20230905,170400,128358330,8110,8110,8110,8110,0
|
|
20230905,170300,128358330,8110,8110,8110,8110,0
|
|
20230905,170200,128358330,8110,8110,8110,8110,0
|
|
20230905,170100,128358330,8110,8110,8110,8110,0
|
|
20230905,170000,128358330,8110,8110,8110,8110,0
|
|
20230905,165900,128358330,8110,8110,8110,8110,0
|
|
20230905,165800,128358330,8110,8110,8110,8110,0
|
|
20230905,165700,128358330,8110,8110,8110,8110,0
|
|
20230905,165600,128358330,8110,8110,8110,8110,0
|
|
20230905,165500,128358330,8110,8110,8110,8110,0
|
|
20230905,165400,128358330,8110,8110,8110,8110,0
|
|
20230905,165300,128358330,8110,8110,8110,8110,0
|
|
20230905,165200,128358330,8110,8110,8110,8110,0
|
|
20230905,165100,128358330,8110,8110,8110,8110,0
|
|
20230905,165000,128358330,8110,8110,8110,8110,0
|
|
20230905,164900,128358330,8110,8110,8110,8110,0
|
|
20230905,164800,128358330,8110,8110,8110,8110,0
|
|
20230905,164700,128358330,8110,8110,8110,8110,0
|
|
20230905,164600,128358330,8110,8110,8110,8110,0
|
|
20230905,164500,128358330,8110,8110,8110,8110,0
|
|
20230905,164400,128358330,8110,8110,8110,8110,0
|
|
20230905,164300,128358330,8110,8110,8110,8110,0
|
|
20230905,164200,128358330,8110,8110,8110,8110,0
|
|
20230905,164100,128358330,8110,8110,8110,8110,0
|
|
20230905,164000,128358330,8110,8110,8110,8110,0
|
|
20230905,163900,128358330,8110,8110,8110,8110,0
|
|
20230905,163800,128358330,8110,8110,8110,8110,552
|
|
20230905,163700,128358330,8110,8110,8110,8110,0
|
|
20230905,163600,128358330,8110,8110,8110,8110,0
|
|
20230905,163500,128358330,8110,8110,8110,8110,0
|
|
20230905,163400,128358330,8110,8110,8110,8110,0
|
|
20230905,163300,128358330,8110,8110,8110,8110,0
|
|
20230905,163200,128358330,8110,8110,8110,8110,0
|
|
20230905,163100,128358330,8110,8110,8110,8110,0
|
|
20230905,163000,128358330,8110,8110,8110,8110,0
|
|
20230905,162900,128358330,8110,8110,8110,8110,0
|
|
20230905,162800,128358330,8110,8110,8110,8110,0
|
|
20230905,162700,128358330,8110,8110,8110,8110,0
|
|
20230905,162600,128358330,8110,8110,8110,8110,0
|
|
20230905,162500,128358330,8110,8110,8110,8110,0
|
|
20230905,162400,128358330,8110,8110,8110,8110,0
|
|
20230905,162300,128358330,8110,8110,8110,8110,0
|
|
20230905,162200,128358330,8110,8110,8110,8110,0
|
|
20230905,162100,128358330,8110,8110,8110,8110,0
|
|
20230905,162000,128358330,8110,8110,8110,8110,0
|
|
20230905,161900,128358330,8110,8110,8110,8110,0
|
|
20230905,161800,128358330,8110,8110,8110,8110,0
|
|
20230905,161700,128358330,8110,8110,8110,8110,0
|
|
20230905,161600,128358330,8110,8110,8110,8110,0
|
|
20230905,161500,128358330,8110,8110,8110,8110,0
|
|
20230905,161400,128358330,8110,8110,8110,8110,0
|
|
20230905,161300,128358330,8110,8110,8110,8110,0
|
|
20230905,161200,128358330,8110,8110,8110,8110,0
|
|
20230905,161100,128358330,8110,8110,8110,8110,0
|
|
20230905,161000,128358330,8110,8110,8110,8110,0
|
|
20230905,160900,128358330,8110,8110,8110,8110,0
|
|
20230905,160800,128358330,8110,8110,8110,8110,552
|
|
20230905,160700,128358330,8110,8110,8110,8110,0
|
|
20230905,160600,128358330,8110,8110,8110,8110,0
|
|
20230905,160500,128358330,8110,8110,8110,8110,0
|
|
20230905,160400,128358330,8110,8110,8110,8110,0
|
|
20230905,160300,128358330,8110,8110,8110,8110,0
|
|
20230905,160200,128358330,8110,8110,8110,8110,0
|
|
20230905,160100,128358330,8110,8110,8110,8110,0
|
|
20230905,160000,128358330,8110,8110,8110,8110,0
|
|
20230905,155900,128358330,8110,8110,8110,8110,0
|
|
20230905,155800,128358330,8110,8110,8110,8110,0
|
|
20230905,155700,128358330,8110,8110,8110,8110,0
|
|
20230905,155600,128358330,8110,8110,8110,8110,0
|
|
20230905,155500,128358330,8110,8110,8110,8110,0
|
|
20230905,155400,128358330,8110,8110,8110,8110,0
|
|
20230905,155300,128358330,8110,8110,8110,8110,0
|
|
20230905,155200,128358330,8110,8110,8110,8110,0
|
|
20230905,155100,128358330,8110,8110,8110,8110,0
|
|
20230905,155000,128358330,8110,8110,8110,8110,0
|
|
20230905,154900,128358330,8110,8110,8110,8110,0
|
|
20230905,154800,128358330,8110,8110,8110,8110,0
|
|
20230905,154700,128358330,8110,8110,8110,8110,0
|
|
20230905,154600,128358330,8110,8110,8110,8110,0
|
|
20230905,154500,128358330,8110,8110,8110,8110,0
|
|
20230905,154400,128358330,8110,8110,8110,8110,0
|
|
20230905,154300,128358330,8110,8110,8110,8110,0
|
|
20230905,154200,128358330,8110,8110,8110,8110,0
|
|
20230905,154100,128358330,8110,8110,8110,8110,0
|
|
20230905,154000,128358330,8110,8110,8110,8110,0
|
|
20230905,153900,128358330,8110,8110,8110,8110,0
|
|
20230905,153800,128358330,8110,8110,8110,8110,552
|
|
20230905,153700,128358330,8110,8110,8110,8110,0
|
|
20230905,153600,128358330,8110,8110,8110,8110,0
|
|
20230905,153500,128358330,8110,8110,8110,8110,0
|
|
20230905,153400,128358330,8110,8110,8110,8110,0
|
|
20230905,153300,128358330,8110,8110,8110,8110,0
|
|
20230905,153200,128358330,8110,8110,8110,8110,0
|
|
20230905,153100,128358330,8110,8110,8110,8110,0
|
|
20230905,153000,128358330,8110,8110,8110,8110,552
|
|
20230905,152900,123881610,8100,8100,8100,8100,0
|
|
20230905,152800,123881610,8100,8100,8100,8100,0
|
|
20230905,152700,123881610,8100,8100,8100,8100,0
|
|
20230905,152600,123881610,8100,8100,8100,8100,0
|
|
20230905,152500,123881610,8100,8100,8100,8100,0
|
|
20230905,152400,123881610,8100,8100,8100,8100,0
|
|
20230905,152300,123881610,8100,8100,8100,8100,0
|
|
20230905,152200,123881610,8100,8100,8100,8100,0
|
|
20230905,152100,123881610,8100,8100,8100,8100,0
|
|
20230905,152000,123881610,8100,8100,8100,8100,0
|
|
20230905,151900,123881610,8100,8090,8100,8090,102
|
|
20230905,151800,123055430,8090,8090,8090,8090,0
|
|
20230905,151700,123055430,8090,8090,8090,8090,1
|
|
20230905,151600,123047340,8090,8090,8090,8090,8
|
|
20230905,151500,122982620,8090,8090,8090,8090,18
|
|
20230905,151400,122837000,8060,8080,8080,8060,130
|
|
20230905,151300,121788460,8110,8110,8110,8110,0
|
|
20230905,151200,121788460,8110,8110,8110,8110,0
|
|
20230905,151100,121788460,8110,8110,8110,8110,0
|
|
20230905,151000,121788460,8110,8110,8110,8110,0
|
|
20230905,150900,121788460,8110,8110,8110,8110,0
|
|
20230905,150800,121788460,8110,8110,8110,8110,0
|
|
20230905,150700,121788460,8110,8110,8110,8110,200
|
|
20230905,150600,120166460,8110,8100,8110,8100,115
|
|
20230905,150500,119234850,8100,8090,8100,8090,20
|
|
20230905,150400,119073040,8090,8090,8090,8090,0
|
|
20230905,150300,119073040,8090,8090,8090,8090,90
|
|
20230905,150200,118344940,8080,8080,8080,8080,0
|
|
20230905,150100,118344940,8080,8080,8080,8080,53
|
|
20230905,150000,117916700,8080,8080,8080,8080,1
|
|
20230905,145900,117908620,8060,8060,8060,8060,0
|
|
20230905,145800,117908620,8060,8060,8060,8060,0
|
|
20230905,145700,117908620,8060,8060,8060,8060,0
|
|
20230905,145600,117908620,8060,8060,8060,8060,0
|
|
20230905,145500,117908620,8060,8060,8060,8060,0
|
|
20230905,145400,117908620,8060,8060,8060,8060,0
|
|
20230905,145300,117908620,8060,8060,8060,8060,0
|
|
20230905,145200,117908620,8060,8060,8060,8060,20
|
|
20230905,145100,117747420,8050,8050,8050,8050,0
|
|
20230905,145000,117747420,8050,8050,8050,8050,0
|
|
20230905,144900,117747420,8050,8060,8060,8050,981
|
|
20230905,144800,109848760,8050,8050,8050,8050,0
|
|
20230905,144700,109848760,8050,8050,8050,8050,0
|
|
20230905,144600,109848760,8050,8050,8050,8050,0
|
|
20230905,144500,109848760,8050,8050,8050,8050,0
|
|
20230905,144400,109848760,8050,8050,8050,8050,0
|
|
20230905,144300,109848760,8050,8060,8060,8050,383
|
|
20230905,144200,106763790,8060,8060,8060,8060,0
|
|
20230905,144100,106763790,8060,8060,8060,8060,0
|
|
20230905,144000,106763790,8060,8060,8060,8060,0
|
|
20230905,143900,106763790,8060,8060,8060,8060,0
|
|
20230905,143800,106763790,8060,8060,8060,8060,0
|
|
20230905,143700,106763790,8060,8090,8090,8060,596
|
|
20230905,143600,101943140,8090,8090,8090,8090,446
|
|
20230905,143500,98335000,8070,8070,8070,8070,0
|
|
20230905,143400,98335000,8070,8070,8070,8070,0
|
|
20230905,143300,98335000,8070,8070,8070,8070,0
|
|
20230905,143200,98335000,8070,8070,8070,8070,0
|
|
20230905,143100,98335000,8070,8080,8080,8070,100
|
|
20230905,143000,97527970,8090,8090,8090,8090,0
|
|
20230905,142900,97527970,8090,8090,8090,8090,0
|
|
20230905,142800,97527970,8090,8090,8090,8090,0
|
|
20230905,142700,97527970,8090,8090,8090,8090,0
|
|
20230905,142600,97527970,8090,8090,8090,8090,0
|
|
20230905,142500,97527970,8090,8090,8090,8090,0
|
|
20230905,142400,97527970,8090,8090,8090,8090,0
|
|
20230905,142300,97527970,8090,8090,8090,8090,0
|
|
20230905,142200,97527970,8090,8090,8090,8090,0
|
|
20230905,142100,97527970,8090,8090,8090,8090,0
|
|
20230905,142000,97527970,8090,8090,8090,8090,0
|
|
20230905,141900,97527970,8090,8090,8090,8090,0
|
|
20230905,141800,97527970,8090,8090,8090,8090,1
|
|
20230905,141700,97519880,8070,8070,8070,8070,0
|
|
20230905,141600,97519880,8070,8080,8080,8070,50
|
|
20230905,141500,97116260,8090,8090,8090,8090,0
|
|
20230905,141400,97116260,8090,8090,8090,8090,0
|
|
20230905,141300,97116260,8090,8090,8090,8090,0
|
|
20230905,141200,97116260,8090,8090,8090,8090,0
|
|
20230905,141100,97116260,8090,8070,8090,8050,1133
|
|
20230905,141000,87984820,8070,8070,8070,8070,0
|
|
20230905,140900,87984820,8070,8070,8070,8070,0
|
|
20230905,140800,87984820,8070,8080,8080,8070,19
|
|
20230905,140700,87831350,8090,8090,8090,8090,0
|
|
20230905,140600,87831350,8090,8090,8090,8090,0
|
|
20230905,140500,87831350,8090,8090,8090,8090,0
|
|
20230905,140400,87831350,8090,8090,8090,8090,0
|
|
20230905,140300,87831350,8090,8090,8090,8090,0
|
|
20230905,140200,87831350,8090,8090,8090,8090,0
|
|
20230905,140100,87831350,8090,8090,8090,8090,2
|
|
20230905,140000,87815170,8090,8090,8090,8090,0
|
|
20230905,135900,87815170,8090,8090,8090,8090,7
|
|
20230905,135800,87758540,8090,8090,8090,8090,6
|
|
20230905,135700,87710000,8080,8080,8080,8080,2
|
|
20230905,135600,87693840,8090,8090,8090,8090,0
|
|
20230905,135500,87693840,8090,8090,8090,8090,10
|
|
20230905,135400,87612940,8090,8090,8090,8090,0
|
|
20230905,135300,87612940,8090,8090,8090,8090,0
|
|
20230905,135200,87612940,8090,8090,8090,8090,0
|
|
20230905,135100,87612940,8090,8090,8090,8090,2
|
|
20230905,135000,87596760,8070,8080,8080,8070,1049
|
|
20230905,134900,79121050,8090,8090,8090,8090,0
|
|
20230905,134800,79121050,8090,8090,8090,8090,38
|
|
20230905,134700,78813630,8090,8100,8100,8090,576
|
|
20230905,134600,74152000,8110,8110,8110,8110,13
|
|
20230905,134500,74046570,8120,8120,8120,8120,0
|
|
20230905,134400,74046570,8120,8120,8120,8120,0
|
|
20230905,134300,74046570,8120,8120,8120,8120,0
|
|
20230905,134200,74046570,8120,8120,8120,8120,0
|
|
20230905,134100,74046570,8120,8120,8120,8120,0
|
|
20230905,134000,74046570,8120,8120,8120,8120,0
|
|
20230905,133900,74046570,8120,8120,8120,8120,0
|
|
20230905,133800,74046570,8120,8120,8120,8120,0
|
|
20230905,133700,74046570,8120,8120,8120,8120,0
|
|
20230905,133600,74046570,8120,8120,8120,8120,0
|
|
20230905,133500,74046570,8120,8120,8120,8120,0
|
|
20230905,133400,74046570,8120,8120,8120,8120,0
|
|
20230905,133300,74046570,8120,8120,8120,8120,0
|
|
20230905,133200,74046570,8120,8120,8120,8120,0
|
|
20230905,133100,74046570,8120,8120,8120,8120,0
|
|
20230905,133000,74046570,8120,8120,8120,8120,0
|
|
20230905,132900,74046570,8120,8120,8120,8120,0
|
|
20230905,132800,74046570,8120,8120,8120,8120,0
|
|
20230905,132700,74046570,8120,8120,8120,8120,0
|
|
20230905,132600,74046570,8120,8120,8120,8120,0
|
|
20230905,132500,74046570,8120,8120,8120,8120,0
|
|
20230905,132400,74046570,8120,8120,8120,8120,0
|
|
20230905,132300,74046570,8120,8120,8120,8120,0
|
|
20230905,132200,74046570,8120,8120,8120,8120,0
|
|
20230905,132100,74046570,8120,8120,8120,8120,0
|
|
20230905,132000,74046570,8120,8120,8120,8120,0
|
|
20230905,131900,74046570,8120,8120,8120,8120,0
|
|
20230905,131800,74046570,8120,8120,8120,8120,0
|
|
20230905,131700,74046570,8120,8120,8120,8120,0
|
|
20230905,131600,74046570,8120,8120,8120,8120,0
|
|
20230905,131500,74046570,8120,8120,8120,8120,0
|
|
20230905,131400,74046570,8120,8120,8120,8120,0
|
|
20230905,131300,74046570,8120,8120,8120,8120,1
|
|
20230905,131200,74038450,8120,8120,8120,8120,1000
|
|
20230905,131100,65918450,8110,8110,8110,8110,1
|
|
20230905,131000,65910340,8100,8100,8100,8100,2
|
|
20230905,130900,65894140,8090,8090,8090,8090,0
|
|
20230905,130800,65894140,8090,8090,8090,8090,0
|
|
20230905,130700,65894140,8090,8090,8090,8090,0
|
|
20230905,130600,65894140,8090,8090,8090,8090,0
|
|
20230905,130500,65894140,8090,8090,8090,8090,0
|
|
20230905,130400,65894140,8090,8090,8090,8090,0
|
|
20230905,130300,65894140,8090,8090,8090,8090,0
|
|
20230905,130200,65894140,8090,8090,8090,8090,0
|
|
20230905,130100,65894140,8090,8090,8090,8090,0
|
|
20230905,130000,65894140,8090,8090,8090,8090,0
|
|
20230905,125900,65894140,8090,8110,8110,8090,25
|
|
20230905,125800,65691860,8120,8120,8120,8120,0
|
|
20230905,125700,65691860,8120,8120,8120,8120,0
|
|
20230905,125600,65691860,8120,8120,8120,8120,0
|
|
20230905,125500,65691860,8120,8120,8120,8120,0
|
|
20230905,125400,65691860,8120,8120,8120,8120,0
|
|
20230905,125300,65691860,8120,8120,8120,8120,0
|
|
20230905,125200,65691860,8120,8120,8120,8120,0
|
|
20230905,125100,65691860,8120,8120,8120,8120,0
|
|
20230905,125000,65691860,8120,8120,8120,8120,0
|
|
20230905,124900,65691860,8120,8120,8120,8120,0
|
|
20230905,124800,65691860,8120,8120,8120,8120,8
|
|
20230905,124700,65626900,8120,8120,8120,8120,1
|
|
20230905,124600,65618780,8120,8120,8120,8120,0
|
|
20230905,124500,65618780,8120,8120,8120,8120,0
|
|
20230905,124400,65618780,8120,8120,8120,8120,0
|
|
20230905,124300,65618780,8120,8120,8120,8120,0
|
|
20230905,124200,65618780,8120,8120,8120,8120,0
|
|
20230905,124100,65618780,8120,8120,8120,8120,0
|
|
20230905,124000,65618780,8120,8120,8120,8120,0
|
|
20230905,123900,65618780,8120,8120,8120,8120,0
|
|
20230905,123800,65618780,8120,8120,8120,8120,0
|
|
20230905,123700,65618780,8120,8120,8120,8120,0
|
|
20230905,123600,65618780,8120,8120,8120,8120,0
|
|
20230905,123500,65618780,8120,8120,8120,8120,0
|
|
20230905,123400,65618780,8120,8120,8120,8120,0
|
|
20230905,123300,65618780,8120,8080,8120,8080,39
|
|
20230905,123200,65303620,8080,8080,8080,8080,0
|
|
20230905,123100,65303620,8080,8080,8080,8080,0
|
|
20230905,123000,65303620,8080,8080,8080,8080,0
|
|
20230905,122900,65303620,8080,8080,8080,8080,0
|
|
20230905,122800,65303620,8080,8080,8080,8080,0
|
|
20230905,122700,65303620,8080,8080,8080,8080,0
|
|
20230905,122600,65303620,8080,8080,8080,8080,20
|
|
20230905,122500,65142020,8080,8080,8080,8080,0
|
|
20230905,122400,65142020,8080,8080,8080,8080,0
|
|
20230905,122300,65142020,8080,8080,8080,8080,0
|
|
20230905,122200,65142020,8080,8080,8080,8080,0
|
|
20230905,122100,65142020,8080,8080,8080,8080,0
|
|
20230905,122000,65142020,8080,8100,8100,8080,569
|
|
20230905,121900,60538700,8100,8100,8100,8100,1174
|
|
20230905,121800,51029300,8110,8110,8110,8110,0
|
|
20230905,121700,51029300,8110,8110,8110,8110,0
|
|
20230905,121600,51029300,8110,8110,8110,8110,0
|
|
20230905,121500,51029300,8110,8110,8110,8110,0
|
|
20230905,121400,51029300,8110,8110,8110,8110,0
|
|
20230905,121300,51029300,8110,8110,8110,8110,0
|
|
20230905,121200,51029300,8110,8110,8110,8110,21
|
|
20230905,121100,50858990,8120,8120,8120,8120,0
|
|
20230905,121000,50858990,8120,8120,8120,8120,0
|
|
20230905,120900,50858990,8120,8120,8120,8120,5
|
|
20230905,120800,50818390,8100,8100,8100,8100,0
|
|
20230905,120700,50818390,8100,8100,8100,8100,0
|
|
20230905,120600,50818390,8100,8100,8100,8100,0
|
|
20230905,120500,50818390,8100,8100,8100,8100,0
|
|
20230905,120400,50818390,8100,8100,8100,8100,0
|
|
20230905,120300,50818390,8100,8100,8100,8100,0
|
|
20230905,120200,50818390,8100,8100,8100,8100,0
|
|
20230905,120100,50818390,8100,8100,8100,8100,0
|
|
20230905,120000,50818390,8100,8100,8100,8100,15
|
|
20230905,115900,50696890,8100,8100,8100,8100,25
|
|
20230905,115800,50494390,8110,8110,8110,8110,2
|
|
20230905,115700,50478170,8100,8100,8100,8100,0
|
|
20230905,115600,50478170,8100,8100,8100,8100,0
|
|
20230905,115500,50478170,8100,8100,8100,8100,0
|
|
20230905,115400,50478170,8100,8100,8100,8100,0
|
|
20230905,115300,50478170,8100,8100,8100,8100,50
|
|
20230905,115200,50073170,8120,8120,8120,8120,1
|
|
20230905,115100,50065050,8120,8120,8120,8120,0
|
|
20230905,115000,50065050,8120,8120,8120,8120,0
|
|
20230905,114900,50065050,8120,8120,8120,8120,62
|
|
20230905,114800,49561610,8120,8120,8120,8120,0
|
|
20230905,114700,49561610,8120,8120,8120,8120,0
|
|
20230905,114600,49561610,8120,8120,8120,8120,0
|
|
20230905,114500,49561610,8120,8120,8120,8120,0
|
|
20230905,114400,49561610,8120,8120,8120,8120,0
|
|
20230905,114300,49561610,8120,8120,8120,8120,0
|
|
20230905,114200,49561610,8120,8120,8120,8120,1
|
|
20230905,114100,49553490,8120,8120,8120,8120,0
|
|
20230905,114000,49553490,8120,8120,8120,8120,0
|
|
20230905,113900,49553490,8120,8120,8120,8120,0
|
|
20230905,113800,49553490,8120,8120,8120,8120,0
|
|
20230905,113700,49553490,8120,8120,8120,8120,0
|
|
20230905,113600,49553490,8120,8120,8120,8120,4
|
|
20230905,113500,49521010,8110,8110,8110,8110,10
|
|
20230905,113400,49439910,8110,8110,8110,8110,50
|
|
20230905,113300,49034410,8110,8110,8110,8110,0
|
|
20230905,113200,49034410,8110,8110,8110,8110,0
|
|
20230905,113100,49034410,8110,8110,8110,8110,0
|
|
20230905,113000,49034410,8110,8110,8110,8110,1
|
|
20230905,112900,49026300,8110,8100,8110,8100,1000
|
|
20230905,112800,40916510,8100,8100,8100,8100,9
|
|
20230905,112700,40843610,8100,8100,8100,8100,0
|
|
20230905,112600,40843610,8100,8100,8100,8100,0
|
|
20230905,112500,40843610,8100,8100,8100,8100,0
|
|
20230905,112400,40843610,8100,8100,8100,8100,0
|
|
20230905,112300,40843610,8100,8100,8100,8100,20
|
|
20230905,112200,40681610,8100,8100,8100,8100,10
|
|
20230905,112100,40600610,8110,8110,8110,8110,5
|
|
20230905,112000,40560060,8100,8100,8100,8100,0
|
|
20230905,111900,40560060,8100,8100,8100,8100,0
|
|
20230905,111800,40560060,8100,8100,8100,8100,0
|
|
20230905,111700,40560060,8100,8100,8100,8100,50
|
|
20230905,111600,40155060,8090,8090,8090,8090,0
|
|
20230905,111500,40155060,8090,8090,8090,8090,0
|
|
20230905,111400,40155060,8090,8090,8090,8090,0
|
|
20230905,111300,40155060,8090,8090,8090,8090,30
|
|
20230905,111200,39912360,8090,8090,8090,8090,0
|
|
20230905,111100,39912360,8090,8090,8090,8090,0
|
|
20230905,111000,39912360,8090,8090,8090,8090,0
|
|
20230905,110900,39912360,8090,8090,8090,8090,0
|
|
20230905,110800,39912360,8090,8090,8090,8090,0
|
|
20230905,110700,39912360,8090,8090,8090,8090,0
|
|
20230905,110600,39912360,8090,8090,8090,8090,0
|
|
20230905,110500,39912360,8090,8090,8090,8090,0
|
|
20230905,110400,39912360,8090,8090,8090,8090,0
|
|
20230905,110300,39912360,8090,8090,8090,8090,0
|
|
20230905,110200,39912360,8090,8090,8090,8090,0
|
|
20230905,110100,39912360,8090,8090,8090,8090,0
|
|
20230905,110000,39912360,8090,8090,8090,8090,0
|
|
20230905,105900,39912360,8090,8090,8090,8090,0
|
|
20230905,105800,39912360,8090,8090,8090,8090,1
|
|
20230905,105700,39904270,8110,8110,8110,8110,0
|
|
20230905,105600,39904270,8110,8110,8110,8110,0
|
|
20230905,105500,39904270,8110,8110,8110,8110,0
|
|
20230905,105400,39904270,8110,8110,8110,8110,1
|
|
20230905,105300,39896160,8100,8100,8100,8100,0
|
|
20230905,105200,39896160,8100,8100,8100,8100,259
|
|
20230905,105100,37798260,8130,8130,8130,8130,0
|
|
20230905,105000,37798260,8130,8130,8130,8130,0
|
|
20230905,104900,37798260,8130,8130,8130,8130,0
|
|
20230905,104800,37798260,8130,8130,8130,8130,0
|
|
20230905,104700,37798260,8130,8130,8130,8130,0
|
|
20230905,104600,37798260,8130,8130,8130,8130,0
|
|
20230905,104500,37798260,8130,8130,8130,8130,0
|
|
20230905,104400,37798260,8130,8130,8130,8130,0
|
|
20230905,104300,37798260,8130,8130,8130,8130,0
|
|
20230905,104200,37798260,8130,8130,8130,8130,0
|
|
20230905,104100,37798260,8130,8130,8130,8130,0
|
|
20230905,104000,37798260,8130,8130,8130,8130,0
|
|
20230905,103900,37798260,8130,8130,8130,8130,0
|
|
20230905,103800,37798260,8130,8130,8130,8130,0
|
|
20230905,103700,37798260,8130,8130,8130,8130,5
|
|
20230905,103600,37757610,8130,8130,8130,8130,0
|
|
20230905,103500,37757610,8130,8130,8130,8130,0
|
|
20230905,103400,37757610,8130,8130,8130,8130,0
|
|
20230905,103300,37757610,8130,8130,8130,8130,0
|
|
20230905,103200,37757610,8130,8130,8130,8130,0
|
|
20230905,103100,37757610,8130,8130,8130,8130,0
|
|
20230905,103000,37757610,8130,8130,8130,8130,0
|
|
20230905,102900,37757610,8130,8130,8130,8130,0
|
|
20230905,102800,37757610,8130,8130,8130,8130,0
|
|
20230905,102700,37757610,8130,8130,8130,8130,1
|
|
20230905,102600,37749480,8100,8100,8100,8100,160
|
|
20230905,102500,36453480,8100,8100,8100,8100,140
|
|
20230905,102400,35319480,8100,8100,8100,8100,0
|
|
20230905,102300,35319480,8100,8100,8100,8100,100
|
|
20230905,102200,34509480,8100,8100,8100,8100,72
|
|
20230905,102100,33926280,8100,8100,8100,8100,0
|
|
20230905,102000,33926280,8100,8100,8100,8100,0
|
|
20230905,101900,33926280,8100,8110,8110,8100,381
|
|
20230905,101800,30838110,8120,8120,8120,8120,18
|
|
20230905,101700,30691950,8120,8120,8120,8120,2
|
|
20230905,101600,30675710,8120,8120,8120,8120,0
|
|
20230905,101500,30675710,8120,8120,8120,8120,0
|
|
20230905,101400,30675710,8120,8120,8120,8120,0
|
|
20230905,101300,30675710,8120,8120,8120,8120,0
|
|
20230905,101200,30675710,8120,8120,8120,8120,150
|
|
20230905,101100,29457710,8140,8140,8140,8140,0
|
|
20230905,101000,29457710,8140,8120,8140,8120,6
|
|
20230905,100900,29408970,8140,8140,8140,8140,0
|
|
20230905,100800,29408970,8140,8140,8140,8140,0
|
|
20230905,100700,29408970,8140,8140,8140,8140,0
|
|
20230905,100600,29408970,8140,8140,8140,8140,0
|
|
20230905,100500,29408970,8140,8140,8140,8140,0
|
|
20230905,100400,29408970,8140,8140,8140,8140,0
|
|
20230905,100300,29408970,8140,8140,8140,8140,500
|
|
20230905,100200,25338970,8140,8140,8140,8140,500
|
|
20230905,100100,21268970,8140,8140,8140,8140,0
|
|
20230905,100000,21268970,8140,8140,8140,8140,0
|
|
20230905,095900,21268970,8140,8140,8140,8140,0
|
|
20230905,095800,21268970,8140,8140,8140,8140,0
|
|
20230905,095700,21268970,8140,8140,8140,8140,0
|
|
20230905,095600,21268970,8140,8140,8140,8140,0
|
|
20230905,095500,21268970,8140,8140,8140,8140,0
|
|
20230905,095400,21268970,8140,8140,8140,8140,0
|
|
20230905,095300,21268970,8140,8140,8140,8140,500
|
|
20230905,095200,17198970,8140,8140,8140,8140,0
|
|
20230905,095100,17198970,8140,8140,8140,8140,11
|
|
20230905,095000,17109430,8140,8140,8140,8140,0
|
|
20230905,094900,17109430,8140,8140,8140,8140,0
|
|
20230905,094800,17109430,8140,8130,8140,8130,55
|
|
20230905,094700,16661800,8140,8140,8140,8140,0
|
|
20230905,094600,16661800,8140,8140,8140,8140,0
|
|
20230905,094500,16661800,8140,8140,8140,8140,200
|
|
20230905,094400,15033800,8140,8140,8140,8140,0
|
|
20230905,094300,15033800,8140,8140,8140,8140,0
|
|
20230905,094200,15033800,8140,8140,8140,8140,0
|
|
20230905,094100,15033800,8140,8140,8140,8140,0
|
|
20230905,094000,15033800,8140,8140,8140,8140,0
|
|
20230905,093900,15033800,8140,8140,8140,8140,0
|
|
20230905,093800,15033800,8140,8140,8140,8140,0
|
|
20230905,093700,15033800,8140,8140,8140,8140,27
|
|
20230905,093600,14814020,8140,8140,8140,8140,0
|
|
20230905,093500,14814020,8140,8140,8140,8140,0
|
|
20230905,093400,14814020,8140,8140,8140,8140,0
|
|
20230905,093300,14814020,8140,8130,8140,8130,3
|
|
20230905,093200,14789610,8130,8130,8130,8130,0
|
|
20230905,093100,14789610,8130,8130,8130,8130,1
|
|
20230905,093000,14781480,8140,8140,8140,8140,0
|
|
20230905,092900,14781480,8140,8140,8140,8140,1
|
|
20230905,092800,14773340,8140,8140,8140,8140,300
|
|
20230905,092700,12331340,8140,8140,8140,8140,0
|
|
20230905,092600,12331340,8140,8140,8140,8140,0
|
|
20230905,092500,12331340,8140,8140,8140,8140,0
|
|
20230905,092400,12331340,8140,8140,8140,8140,50
|
|
20230905,092300,11924340,8130,8130,8130,8130,0
|
|
20230905,092200,11924340,8130,8120,8130,8120,500
|
|
20230905,092100,7860050,8110,8110,8110,8110,0
|
|
20230905,092000,7860050,8110,8110,8110,8110,0
|
|
20230905,091900,7860050,8110,8110,8110,8110,0
|
|
20230905,091800,7860050,8110,8110,8110,8110,0
|
|
20230905,091700,7860050,8110,8110,8110,8110,0
|
|
20230905,091600,7860050,8110,8110,8110,8110,0
|
|
20230905,091500,7860050,8110,8110,8110,8110,0
|
|
20230905,091400,7860050,8110,8110,8110,8110,10
|
|
20230905,091300,7778950,8100,8110,8110,8100,27
|
|
20230905,091200,7560240,8110,8110,8110,8110,22
|
|
20230905,091100,7381820,8110,8150,8150,8110,247
|
|
20230905,091000,5376930,8150,8150,8150,8150,0
|
|
20230905,090900,5376930,8150,8150,8150,8150,10
|
|
20230905,090800,5295430,8150,8150,8150,8150,0
|
|
20230905,090700,5295430,8150,8150,8150,8150,0
|
|
20230905,090600,5295430,8150,8150,8150,8150,0
|
|
20230905,090500,5295430,8150,8150,8150,8150,0
|
|
20230905,090400,5295430,8150,8150,8150,8150,5
|
|
20230905,090300,5254680,8140,8110,8140,8110,598
|
|
20230905,090200,388260,8100,8100,8100,8100,4
|
|
20230905,090100,355860,8080,8080,8080,8080,12
|
|
20230905,090000,258900,8080,8100,8100,8080,32
|