612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190900,107885740,8090,8090,8090,8090,30
|
|
20230810,190800,107885740,8090,8090,8090,8090,0
|
|
20230810,190700,107885740,8090,8090,8090,8090,0
|
|
20230810,190600,107885740,8090,8090,8090,8090,0
|
|
20230810,190500,107885740,8090,8090,8090,8090,0
|
|
20230810,190400,107885740,8090,8090,8090,8090,0
|
|
20230810,190300,107885740,8090,8090,8090,8090,0
|
|
20230810,190200,107885740,8090,8090,8090,8090,0
|
|
20230810,190100,107885740,8090,8090,8090,8090,0
|
|
20230810,190000,107885740,8090,8090,8090,8090,0
|
|
20230810,185900,107885740,8090,8090,8090,8090,0
|
|
20230810,185800,107885740,8090,8090,8090,8090,0
|
|
20230810,185700,107885740,8090,8090,8090,8090,0
|
|
20230810,185600,107885740,8090,8090,8090,8090,0
|
|
20230810,185500,107885740,8090,8090,8090,8090,0
|
|
20230810,185400,107885740,8090,8090,8090,8090,0
|
|
20230810,185300,107885740,8090,8090,8090,8090,0
|
|
20230810,185200,107885740,8090,8090,8090,8090,0
|
|
20230810,185100,107885740,8090,8090,8090,8090,0
|
|
20230810,185000,107885740,8090,8090,8090,8090,0
|
|
20230810,184900,107885740,8090,8090,8090,8090,0
|
|
20230810,184800,107885740,8090,8090,8090,8090,0
|
|
20230810,184700,107885740,8090,8090,8090,8090,0
|
|
20230810,184600,107885740,8090,8090,8090,8090,0
|
|
20230810,184500,107885740,8090,8090,8090,8090,0
|
|
20230810,184400,107885740,8090,8090,8090,8090,0
|
|
20230810,184300,107885740,8090,8090,8090,8090,0
|
|
20230810,184200,107885740,8090,8090,8090,8090,0
|
|
20230810,184100,107885740,8090,8090,8090,8090,0
|
|
20230810,184000,107885740,8090,8090,8090,8090,0
|
|
20230810,183900,107885740,8090,8090,8090,8090,30
|
|
20230810,183800,107885740,8090,8090,8090,8090,0
|
|
20230810,183700,107885740,8090,8090,8090,8090,0
|
|
20230810,183600,107885740,8090,8090,8090,8090,0
|
|
20230810,183500,107885740,8090,8090,8090,8090,0
|
|
20230810,183400,107885740,8090,8090,8090,8090,0
|
|
20230810,183300,107885740,8090,8090,8090,8090,0
|
|
20230810,183200,107885740,8090,8090,8090,8090,0
|
|
20230810,183100,107885740,8090,8090,8090,8090,0
|
|
20230810,183000,107885740,8090,8090,8090,8090,0
|
|
20230810,182900,107885740,8090,8090,8090,8090,0
|
|
20230810,182800,107885740,8090,8090,8090,8090,0
|
|
20230810,182700,107885740,8090,8090,8090,8090,0
|
|
20230810,182600,107885740,8090,8090,8090,8090,0
|
|
20230810,182500,107885740,8090,8090,8090,8090,0
|
|
20230810,182400,107885740,8090,8090,8090,8090,0
|
|
20230810,182300,107885740,8090,8090,8090,8090,0
|
|
20230810,182200,107885740,8090,8090,8090,8090,0
|
|
20230810,182100,107885740,8090,8090,8090,8090,0
|
|
20230810,182000,107885740,8090,8090,8090,8090,0
|
|
20230810,181900,107885740,8090,8090,8090,8090,0
|
|
20230810,181800,107885740,8090,8090,8090,8090,0
|
|
20230810,181700,107885740,8090,8090,8090,8090,0
|
|
20230810,181600,107885740,8090,8090,8090,8090,0
|
|
20230810,181500,107885740,8090,8090,8090,8090,0
|
|
20230810,181400,107885740,8090,8090,8090,8090,0
|
|
20230810,181300,107885740,8090,8090,8090,8090,0
|
|
20230810,181200,107885740,8090,8090,8090,8090,0
|
|
20230810,181100,107885740,8090,8090,8090,8090,0
|
|
20230810,181000,107885740,8090,8090,8090,8090,0
|
|
20230810,180900,107885740,8090,8090,8090,8090,30
|
|
20230810,180800,107885740,8090,8090,8090,8090,0
|
|
20230810,180700,107885740,8090,8090,8090,8090,0
|
|
20230810,180600,107885740,8090,8090,8090,8090,0
|
|
20230810,180500,107885740,8090,8090,8090,8090,0
|
|
20230810,180400,107885740,8090,8090,8090,8090,0
|
|
20230810,180300,107885740,8090,8090,8090,8090,0
|
|
20230810,180200,107885740,8090,8090,8090,8090,0
|
|
20230810,180100,107885740,8090,8090,8090,8090,0
|
|
20230810,180000,107885740,8090,8090,8090,8090,0
|
|
20230810,175900,107885740,8090,8090,8090,8090,0
|
|
20230810,175800,107885740,8090,8090,8090,8090,0
|
|
20230810,175700,107885740,8090,8090,8090,8090,0
|
|
20230810,175600,107885740,8090,8090,8090,8090,0
|
|
20230810,175500,107885740,8090,8090,8090,8090,0
|
|
20230810,175400,107885740,8090,8090,8090,8090,0
|
|
20230810,175300,107885740,8090,8090,8090,8090,0
|
|
20230810,175200,107885740,8090,8090,8090,8090,0
|
|
20230810,175100,107885740,8090,8090,8090,8090,0
|
|
20230810,175000,107885740,8090,8090,8090,8090,0
|
|
20230810,174900,107885740,8090,8090,8090,8090,0
|
|
20230810,174800,107885740,8090,8090,8090,8090,0
|
|
20230810,174700,107885740,8090,8090,8090,8090,0
|
|
20230810,174600,107885740,8090,8090,8090,8090,0
|
|
20230810,174500,107885740,8090,8090,8090,8090,0
|
|
20230810,174400,107885740,8090,8090,8090,8090,0
|
|
20230810,174300,107885740,8090,8090,8090,8090,0
|
|
20230810,174200,107885740,8090,8090,8090,8090,0
|
|
20230810,174100,107885740,8090,8090,8090,8090,0
|
|
20230810,174000,107885740,8090,8090,8090,8090,0
|
|
20230810,173900,107885740,8090,8090,8090,8090,30
|
|
20230810,173800,107885740,8090,8090,8090,8090,0
|
|
20230810,173700,107885740,8090,8090,8090,8090,0
|
|
20230810,173600,107885740,8090,8090,8090,8090,0
|
|
20230810,173500,107885740,8090,8090,8090,8090,0
|
|
20230810,173400,107885740,8090,8090,8090,8090,0
|
|
20230810,173300,107885740,8090,8090,8090,8090,0
|
|
20230810,173200,107885740,8090,8090,8090,8090,0
|
|
20230810,173100,107885740,8090,8090,8090,8090,0
|
|
20230810,173000,107885740,8090,8090,8090,8090,0
|
|
20230810,172900,107885740,8090,8090,8090,8090,0
|
|
20230810,172800,107885740,8090,8090,8090,8090,0
|
|
20230810,172700,107885740,8090,8090,8090,8090,0
|
|
20230810,172600,107885740,8090,8090,8090,8090,0
|
|
20230810,172500,107885740,8090,8090,8090,8090,0
|
|
20230810,172400,107885740,8090,8090,8090,8090,0
|
|
20230810,172300,107885740,8090,8090,8090,8090,0
|
|
20230810,172200,107885740,8090,8090,8090,8090,0
|
|
20230810,172100,107885740,8090,8090,8090,8090,0
|
|
20230810,172000,107885740,8090,8090,8090,8090,0
|
|
20230810,171900,107885740,8090,8090,8090,8090,0
|
|
20230810,171800,107885740,8090,8090,8090,8090,0
|
|
20230810,171700,107885740,8090,8090,8090,8090,0
|
|
20230810,171600,107885740,8090,8090,8090,8090,0
|
|
20230810,171500,107885740,8090,8090,8090,8090,0
|
|
20230810,171400,107885740,8090,8090,8090,8090,0
|
|
20230810,171300,107885740,8090,8090,8090,8090,0
|
|
20230810,171200,107885740,8090,8090,8090,8090,0
|
|
20230810,171100,107885740,8090,8090,8090,8090,0
|
|
20230810,171000,107885740,8090,8090,8090,8090,0
|
|
20230810,170900,107885740,8090,8090,8090,8090,30
|
|
20230810,170800,107885740,8090,8090,8090,8090,0
|
|
20230810,170700,107885740,8090,8090,8090,8090,0
|
|
20230810,170600,107885740,8090,8090,8090,8090,0
|
|
20230810,170500,107885740,8090,8090,8090,8090,0
|
|
20230810,170400,107885740,8090,8090,8090,8090,0
|
|
20230810,170300,107885740,8090,8090,8090,8090,0
|
|
20230810,170200,107885740,8090,8090,8090,8090,0
|
|
20230810,170100,107885740,8090,8090,8090,8090,0
|
|
20230810,170000,107885740,8090,8090,8090,8090,0
|
|
20230810,165900,107885740,8090,8090,8090,8090,0
|
|
20230810,165800,107885740,8090,8090,8090,8090,0
|
|
20230810,165700,107885740,8090,8090,8090,8090,0
|
|
20230810,165600,107885740,8090,8090,8090,8090,0
|
|
20230810,165500,107885740,8090,8090,8090,8090,0
|
|
20230810,165400,107885740,8090,8090,8090,8090,0
|
|
20230810,165300,107885740,8090,8090,8090,8090,0
|
|
20230810,165200,107885740,8090,8090,8090,8090,0
|
|
20230810,165100,107885740,8090,8090,8090,8090,0
|
|
20230810,165000,107885740,8090,8090,8090,8090,0
|
|
20230810,164900,107885740,8090,8090,8090,8090,0
|
|
20230810,164800,107885740,8090,8090,8090,8090,0
|
|
20230810,164700,107885740,8090,8090,8090,8090,0
|
|
20230810,164600,107885740,8090,8090,8090,8090,0
|
|
20230810,164500,107885740,8090,8090,8090,8090,0
|
|
20230810,164400,107885740,8090,8090,8090,8090,0
|
|
20230810,164300,107885740,8090,8090,8090,8090,0
|
|
20230810,164200,107885740,8090,8090,8090,8090,0
|
|
20230810,164100,107885740,8090,8090,8090,8090,0
|
|
20230810,164000,107885740,8090,8090,8090,8090,0
|
|
20230810,163900,107885740,8090,8090,8090,8090,30
|
|
20230810,163800,107885740,8090,8090,8090,8090,0
|
|
20230810,163700,107885740,8090,8090,8090,8090,0
|
|
20230810,163600,107885740,8090,8090,8090,8090,0
|
|
20230810,163500,107885740,8090,8090,8090,8090,0
|
|
20230810,163400,107885740,8090,8090,8090,8090,0
|
|
20230810,163300,107885740,8090,8090,8090,8090,0
|
|
20230810,163200,107885740,8090,8090,8090,8090,0
|
|
20230810,163100,107885740,8090,8090,8090,8090,0
|
|
20230810,163000,107885740,8090,8090,8090,8090,0
|
|
20230810,162900,107885740,8090,8090,8090,8090,0
|
|
20230810,162800,107885740,8090,8090,8090,8090,0
|
|
20230810,162700,107885740,8090,8090,8090,8090,0
|
|
20230810,162600,107885740,8090,8090,8090,8090,0
|
|
20230810,162500,107885740,8090,8090,8090,8090,0
|
|
20230810,162400,107885740,8090,8090,8090,8090,0
|
|
20230810,162300,107885740,8090,8090,8090,8090,0
|
|
20230810,162200,107885740,8090,8090,8090,8090,0
|
|
20230810,162100,107885740,8090,8090,8090,8090,0
|
|
20230810,162000,107885740,8090,8090,8090,8090,0
|
|
20230810,161900,107885740,8090,8090,8090,8090,0
|
|
20230810,161800,107885740,8090,8090,8090,8090,0
|
|
20230810,161700,107885740,8090,8090,8090,8090,0
|
|
20230810,161600,107885740,8090,8090,8090,8090,0
|
|
20230810,161500,107885740,8090,8090,8090,8090,0
|
|
20230810,161400,107885740,8090,8090,8090,8090,0
|
|
20230810,161300,107885740,8090,8090,8090,8090,0
|
|
20230810,161200,107885740,8090,8090,8090,8090,0
|
|
20230810,161100,107885740,8090,8090,8090,8090,0
|
|
20230810,161000,107885740,8090,8090,8090,8090,0
|
|
20230810,160900,107885740,8090,8090,8090,8090,30
|
|
20230810,160800,107885740,8090,8090,8090,8090,0
|
|
20230810,160700,107885740,8090,8090,8090,8090,0
|
|
20230810,160600,107885740,8090,8090,8090,8090,0
|
|
20230810,160500,107885740,8090,8090,8090,8090,0
|
|
20230810,160400,107885740,8090,8090,8090,8090,0
|
|
20230810,160300,107885740,8090,8090,8090,8090,0
|
|
20230810,160200,107885740,8090,8090,8090,8090,0
|
|
20230810,160100,107885740,8090,8090,8090,8090,0
|
|
20230810,160000,107885740,8090,8090,8090,8090,0
|
|
20230810,155900,107885740,8090,8090,8090,8090,0
|
|
20230810,155800,107885740,8090,8090,8090,8090,0
|
|
20230810,155700,107885740,8090,8090,8090,8090,0
|
|
20230810,155600,107885740,8090,8090,8090,8090,0
|
|
20230810,155500,107885740,8090,8090,8090,8090,0
|
|
20230810,155400,107885740,8090,8090,8090,8090,0
|
|
20230810,155300,107885740,8090,8090,8090,8090,0
|
|
20230810,155200,107885740,8090,8090,8090,8090,0
|
|
20230810,155100,107885740,8090,8090,8090,8090,0
|
|
20230810,155000,107885740,8090,8090,8090,8090,0
|
|
20230810,154900,107885740,8090,8090,8090,8090,0
|
|
20230810,154800,107885740,8090,8090,8090,8090,0
|
|
20230810,154700,107885740,8090,8090,8090,8090,0
|
|
20230810,154600,107885740,8090,8090,8090,8090,0
|
|
20230810,154500,107885740,8090,8090,8090,8090,0
|
|
20230810,154400,107885740,8090,8090,8090,8090,0
|
|
20230810,154300,107885740,8090,8090,8090,8090,0
|
|
20230810,154200,107885740,8090,8090,8090,8090,0
|
|
20230810,154100,107885740,8090,8090,8090,8090,0
|
|
20230810,154000,107885740,8090,8090,8090,8090,0
|
|
20230810,153900,107885740,8090,8090,8090,8090,30
|
|
20230810,153800,107885740,8090,8090,8090,8090,0
|
|
20230810,153700,107885740,8090,8090,8090,8090,0
|
|
20230810,153600,107885740,8090,8090,8090,8090,0
|
|
20230810,153500,107885740,8090,8090,8090,8090,0
|
|
20230810,153400,107885740,8090,8090,8090,8090,0
|
|
20230810,153300,107885740,8090,8090,8090,8090,0
|
|
20230810,153200,107885740,8090,8090,8090,8090,0
|
|
20230810,153100,107885740,8090,8090,8090,8090,0
|
|
20230810,153000,107885740,8090,8090,8090,8090,30
|
|
20230810,152900,107643040,8080,8080,8080,8080,0
|
|
20230810,152800,107643040,8080,8080,8080,8080,0
|
|
20230810,152700,107643040,8080,8080,8080,8080,0
|
|
20230810,152600,107643040,8080,8080,8080,8080,0
|
|
20230810,152500,107643040,8080,8080,8080,8080,0
|
|
20230810,152400,107643040,8080,8080,8080,8080,0
|
|
20230810,152300,107643040,8080,8080,8080,8080,0
|
|
20230810,152200,107643040,8080,8080,8080,8080,0
|
|
20230810,152100,107643040,8080,8080,8080,8080,0
|
|
20230810,152000,107643040,8080,8080,8080,8080,0
|
|
20230810,151900,107643040,8080,8080,8080,8080,0
|
|
20230810,151800,107643040,8080,8080,8080,8080,1
|
|
20230810,151700,107634960,8070,8070,8070,8070,0
|
|
20230810,151600,107634960,8070,8070,8070,8070,0
|
|
20230810,151500,107634960,8070,8070,8070,8070,78
|
|
20230810,151400,107005500,8070,8080,8080,8070,740
|
|
20230810,151300,101031700,8120,8120,8120,8120,0
|
|
20230810,151200,101031700,8120,8120,8120,8120,0
|
|
20230810,151100,101031700,8120,8120,8120,8120,11
|
|
20230810,151000,100942380,8120,8120,8120,8120,0
|
|
20230810,150900,100942380,8120,8120,8120,8120,1
|
|
20230810,150800,100934260,8050,8100,8100,8050,49
|
|
20230810,150700,100538750,8120,8120,8120,8120,242
|
|
20230810,150600,98573710,8110,8110,8110,8110,0
|
|
20230810,150500,98573710,8110,8110,8110,8110,20
|
|
20230810,150400,98411510,8110,8110,8110,8110,0
|
|
20230810,150300,98411510,8110,8110,8110,8110,0
|
|
20230810,150200,98411510,8110,8110,8110,8110,39
|
|
20230810,150100,98095220,8120,8120,8120,8120,0
|
|
20230810,150000,98095220,8120,8120,8120,8120,42
|
|
20230810,145900,97754180,8120,8120,8120,8120,0
|
|
20230810,145800,97754180,8120,8120,8120,8120,0
|
|
20230810,145700,97754180,8120,8120,8120,8120,0
|
|
20230810,145600,97754180,8120,8120,8120,8120,0
|
|
20230810,145500,97754180,8120,8120,8120,8120,0
|
|
20230810,145400,97754180,8120,8120,8120,8120,0
|
|
20230810,145300,97754180,8120,8120,8120,8120,0
|
|
20230810,145200,97754180,8120,8120,8120,8120,142
|
|
20230810,145100,96601140,8050,8090,8090,8050,179
|
|
20230810,145000,95158560,8080,8080,8080,8080,0
|
|
20230810,144900,95158560,8080,8080,8080,8080,0
|
|
20230810,144800,95158560,8080,8080,8080,8080,0
|
|
20230810,144700,95158560,8080,8080,8080,8080,0
|
|
20230810,144600,95158560,8080,8080,8080,8080,0
|
|
20230810,144500,95158560,8080,8080,8080,8080,0
|
|
20230810,144400,95158560,8080,8080,8080,8080,0
|
|
20230810,144300,95158560,8080,8080,8080,8080,0
|
|
20230810,144200,95158560,8080,8080,8080,8080,0
|
|
20230810,144100,95158560,8080,8080,8080,8080,0
|
|
20230810,144000,95158560,8080,8080,8080,8080,0
|
|
20230810,143900,95158560,8080,8140,8140,8080,2
|
|
20230810,143800,95142340,8080,8080,8080,8080,0
|
|
20230810,143700,95142340,8080,8080,8080,8080,0
|
|
20230810,143600,95142340,8080,8080,8080,8080,0
|
|
20230810,143500,95142340,8080,8080,8080,8080,0
|
|
20230810,143400,95142340,8080,8080,8080,8080,0
|
|
20230810,143300,95142340,8080,8080,8080,8080,0
|
|
20230810,143200,95142340,8080,8080,8080,8080,0
|
|
20230810,143100,95142340,8080,8080,8080,8080,0
|
|
20230810,143000,95142340,8080,8080,8080,8080,0
|
|
20230810,142900,95142340,8080,8080,8080,8080,0
|
|
20230810,142800,95142340,8080,8080,8080,8080,0
|
|
20230810,142700,95142340,8080,8080,8080,8080,1
|
|
20230810,142600,95134260,8130,8130,8130,8130,135
|
|
20230810,142500,94036710,8080,8080,8080,8080,1
|
|
20230810,142400,94028630,8120,8070,8120,8060,139
|
|
20230810,142300,92900320,8110,8110,8110,8110,0
|
|
20230810,142200,92900320,8110,8110,8110,8110,0
|
|
20230810,142100,92900320,8110,8110,8110,8110,154
|
|
20230810,142000,91651380,8100,8100,8100,8100,0
|
|
20230810,141900,91651380,8100,8100,8100,8100,0
|
|
20230810,141800,91651380,8100,8100,8100,8100,0
|
|
20230810,141700,91651380,8100,8100,8100,8100,0
|
|
20230810,141600,91651380,8100,8100,8100,8100,0
|
|
20230810,141500,91651380,8100,8100,8100,8100,249
|
|
20230810,141400,89634480,8100,8100,8100,8100,0
|
|
20230810,141300,89634480,8100,8100,8100,8100,0
|
|
20230810,141200,89634480,8100,8090,8100,8090,120
|
|
20230810,141100,88662890,8040,8080,8080,8040,861
|
|
20230810,141000,81733810,8040,8070,8070,8040,500
|
|
20230810,140900,77711610,8080,8080,8080,8080,0
|
|
20230810,140800,77711610,8080,8080,8080,8080,0
|
|
20230810,140700,77711610,8080,8080,8080,8080,0
|
|
20230810,140600,77711610,8080,8080,8080,8080,0
|
|
20230810,140500,77711610,8080,8080,8080,8080,0
|
|
20230810,140400,77711610,8080,8080,8080,8080,0
|
|
20230810,140300,77711610,8080,8080,8080,8080,2
|
|
20230810,140200,77695450,8070,8070,8070,8070,0
|
|
20230810,140100,77695450,8070,8070,8070,8070,0
|
|
20230810,140000,77695450,8070,8070,8070,8070,161
|
|
20230810,135900,76396180,8070,8070,8070,8070,52
|
|
20230810,135800,75976540,8060,8060,8060,8060,156
|
|
20230810,135700,74719180,8050,8050,8050,8050,256
|
|
20230810,135600,72658380,8060,8060,8060,8060,0
|
|
20230810,135500,72658380,8060,8060,8060,8060,0
|
|
20230810,135400,72658380,8060,8060,8060,8060,5
|
|
20230810,135300,72618080,8050,8050,8050,8050,0
|
|
20230810,135200,72618080,8050,8050,8050,8050,38
|
|
20230810,135100,72312180,8050,8050,8050,8050,102
|
|
20230810,135000,71491080,8040,8050,8050,8040,165
|
|
20230810,134900,70162880,8050,8050,8060,8050,9
|
|
20230810,134800,70090410,8040,8050,8050,8040,245
|
|
20230810,134700,68118270,8050,8050,8050,8050,2
|
|
20230810,134600,68102170,8050,8050,8050,8050,0
|
|
20230810,134500,68102170,8050,8050,8050,8050,0
|
|
20230810,134400,68102170,8050,8050,8050,8050,5
|
|
20230810,134300,68061920,8040,8040,8040,8040,0
|
|
20230810,134200,68061920,8040,8040,8040,8040,0
|
|
20230810,134100,68061920,8040,8040,8040,8040,0
|
|
20230810,134000,68061920,8040,8040,8040,8040,160
|
|
20230810,133900,66775520,8040,8040,8040,8040,0
|
|
20230810,133800,66775520,8040,8040,8040,8040,0
|
|
20230810,133700,66775520,8040,8040,8040,8040,0
|
|
20230810,133600,66775520,8040,8040,8040,8040,0
|
|
20230810,133500,66775520,8040,8040,8040,8040,0
|
|
20230810,133400,66775520,8040,8040,8040,8040,0
|
|
20230810,133300,66775520,8040,8040,8040,8040,0
|
|
20230810,133200,66775520,8040,8040,8040,8040,0
|
|
20230810,133100,66775520,8040,8040,8040,8040,0
|
|
20230810,133000,66775520,8040,8040,8040,8040,244
|
|
20230810,132900,64813760,8050,8050,8050,8050,100
|
|
20230810,132800,64008760,8040,8040,8040,8040,0
|
|
20230810,132700,64008760,8040,8040,8040,8040,0
|
|
20230810,132600,64008760,8040,8040,8040,8040,0
|
|
20230810,132500,64008760,8040,8040,8040,8040,0
|
|
20230810,132400,64008760,8040,8040,8040,8040,0
|
|
20230810,132300,64008760,8040,8040,8040,8040,0
|
|
20230810,132200,64008760,8040,8040,8040,8040,0
|
|
20230810,132100,64008760,8040,8040,8040,8040,0
|
|
20230810,132000,64008760,8040,8040,8040,8040,161
|
|
20230810,131900,62714320,8040,8040,8040,8040,0
|
|
20230810,131800,62714320,8040,8040,8040,8040,0
|
|
20230810,131700,62714320,8040,8040,8040,8040,278
|
|
20230810,131600,60479200,8040,8040,8040,8040,8
|
|
20230810,131500,60414880,8040,8040,8040,8040,0
|
|
20230810,131400,60414880,8040,8040,8040,8040,0
|
|
20230810,131300,60414880,8040,8040,8040,8040,0
|
|
20230810,131200,60414880,8040,8040,8040,8040,0
|
|
20230810,131100,60414880,8040,8040,8040,8040,0
|
|
20230810,131000,60414880,8040,8040,8040,8040,2
|
|
20230810,130900,60398800,8030,8030,8030,8030,0
|
|
20230810,130800,60398800,8030,8030,8030,8030,0
|
|
20230810,130700,60398800,8030,8030,8030,8030,0
|
|
20230810,130600,60398800,8030,8030,8030,8030,0
|
|
20230810,130500,60398800,8030,8030,8030,8030,0
|
|
20230810,130400,60398800,8030,8030,8030,8030,0
|
|
20230810,130300,60398800,8030,8030,8030,8030,0
|
|
20230810,130200,60398800,8030,8030,8030,8030,0
|
|
20230810,130100,60398800,8030,8030,8030,8030,0
|
|
20230810,130000,60398800,8030,8030,8030,8030,160
|
|
20230810,125900,59114000,8040,8040,8040,8040,0
|
|
20230810,125800,59114000,8040,8040,8040,8040,148
|
|
20230810,125700,57924080,8030,8030,8030,8030,0
|
|
20230810,125600,57924080,8030,8030,8030,8030,0
|
|
20230810,125500,57924080,8030,8030,8030,8030,0
|
|
20230810,125400,57924080,8030,8030,8030,8030,0
|
|
20230810,125300,57924080,8030,8030,8030,8030,20
|
|
20230810,125200,57763480,8020,8020,8020,8020,0
|
|
20230810,125100,57763480,8020,8020,8020,8020,0
|
|
20230810,125000,57763480,8020,8020,8020,8020,161
|
|
20230810,124900,56472260,8020,8020,8020,8020,0
|
|
20230810,124800,56472260,8020,8020,8020,8020,0
|
|
20230810,124700,56472260,8020,8020,8020,8020,0
|
|
20230810,124600,56472260,8020,7990,8020,7990,5
|
|
20230810,124500,56432250,7990,7990,7990,7990,0
|
|
20230810,124400,56432250,7990,7990,7990,7990,0
|
|
20230810,124300,56432250,7990,7990,7990,7990,0
|
|
20230810,124200,56432250,7990,7990,7990,7990,0
|
|
20230810,124100,56432250,7990,7990,7990,7990,51
|
|
20230810,124000,56024760,7980,7990,7990,7980,168
|
|
20230810,123900,54682450,7990,7990,7990,7990,0
|
|
20230810,123800,54682450,7990,8010,8010,7990,2
|
|
20230810,123700,54666450,7990,7990,7990,7990,1
|
|
20230810,123600,54658460,8010,8000,8010,7990,200
|
|
20230810,123500,53060220,8000,8000,8000,8000,200
|
|
20230810,123400,51460220,8010,8010,8010,8010,0
|
|
20230810,123300,51460220,8010,8010,8010,8010,110
|
|
20230810,123200,50579120,8010,8010,8010,8010,0
|
|
20230810,123100,50579120,8010,8010,8010,8010,0
|
|
20230810,123000,50579120,8010,8010,8010,8010,47
|
|
20230810,122900,50202650,8020,8020,8020,8020,0
|
|
20230810,122800,50202650,8020,8020,8020,8020,1
|
|
20230810,122700,50194630,8020,8020,8020,8020,7
|
|
20230810,122600,50138490,8010,8010,8010,8010,0
|
|
20230810,122500,50138490,8010,8010,8010,8010,0
|
|
20230810,122400,50138490,8010,8010,8010,8010,305
|
|
20230810,122300,47695440,8010,8010,8010,8010,0
|
|
20230810,122200,47695440,8010,8010,8010,8010,0
|
|
20230810,122100,47695440,8010,8010,8010,8010,0
|
|
20230810,122000,47695440,8010,8010,8010,8010,161
|
|
20230810,121900,46405830,8020,8020,8020,8020,0
|
|
20230810,121800,46405830,8020,8020,8020,8020,0
|
|
20230810,121700,46405830,8020,8020,8020,8020,0
|
|
20230810,121600,46405830,8020,8020,8020,8020,0
|
|
20230810,121500,46405830,8020,8020,8020,8020,0
|
|
20230810,121400,46405830,8020,8020,8020,8020,0
|
|
20230810,121300,46405830,8020,8020,8020,8020,0
|
|
20230810,121200,46405830,8020,8020,8020,8020,0
|
|
20230810,121100,46405830,8020,8020,8020,8020,0
|
|
20230810,121000,46405830,8020,8020,8020,8020,93
|
|
20230810,120900,45659970,8020,8020,8020,8020,0
|
|
20230810,120800,45659970,8020,8020,8020,8020,0
|
|
20230810,120700,45659970,8020,8020,8020,8020,0
|
|
20230810,120600,45659970,8020,8020,8020,8020,100
|
|
20230810,120500,44857970,8020,8020,8020,8020,0
|
|
20230810,120400,44857970,8020,8020,8020,8020,0
|
|
20230810,120300,44857970,8020,8020,8020,8020,0
|
|
20230810,120200,44857970,8020,8020,8020,8020,0
|
|
20230810,120100,44857970,8020,8020,8020,8020,0
|
|
20230810,120000,44857970,8020,8020,8020,8020,161
|
|
20230810,115900,43566750,8030,8030,8030,8030,592
|
|
20230810,115800,38812990,8030,8030,8030,8030,0
|
|
20230810,115700,38812990,8030,8030,8030,8030,0
|
|
20230810,115600,38812990,8030,8030,8030,8030,0
|
|
20230810,115500,38812990,8030,8030,8030,8030,0
|
|
20230810,115400,38812990,8030,8030,8030,8030,0
|
|
20230810,115300,38812990,8030,8030,8030,8030,0
|
|
20230810,115200,38812990,8030,8030,8030,8030,0
|
|
20230810,115100,38812990,8030,8030,8030,8030,0
|
|
20230810,115000,38812990,8030,8030,8030,8030,160
|
|
20230810,114900,37528190,8040,8040,8040,8040,0
|
|
20230810,114800,37528190,8040,8040,8040,8040,0
|
|
20230810,114700,37528190,8040,8040,8040,8040,0
|
|
20230810,114600,37528190,8040,8040,8040,8040,0
|
|
20230810,114500,37528190,8040,8040,8040,8040,0
|
|
20230810,114400,37528190,8040,8040,8040,8040,0
|
|
20230810,114300,37528190,8040,8040,8040,8040,0
|
|
20230810,114200,37528190,8040,8040,8040,8040,0
|
|
20230810,114100,37528190,8040,8040,8040,8040,109
|
|
20230810,114000,36651830,8030,8030,8030,8030,160
|
|
20230810,113900,35367030,8040,8040,8040,8040,1
|
|
20230810,113800,35358990,8030,8030,8030,8030,7
|
|
20230810,113700,35302780,8040,8040,8040,8040,0
|
|
20230810,113600,35302780,8040,8040,8040,8040,0
|
|
20230810,113500,35302780,8040,8040,8040,8040,0
|
|
20230810,113400,35302780,8040,8040,8040,8040,0
|
|
20230810,113300,35302780,8040,8040,8040,8040,0
|
|
20230810,113200,35302780,8040,8040,8040,8040,0
|
|
20230810,113100,35302780,8040,8040,8040,8040,0
|
|
20230810,113000,35302780,8040,8040,8040,8040,54
|
|
20230810,112900,34868620,8050,8050,8050,8050,0
|
|
20230810,112800,34868620,8050,8050,8050,8050,0
|
|
20230810,112700,34868620,8050,8050,8050,8050,1
|
|
20230810,112600,34860570,8050,8050,8050,8050,0
|
|
20230810,112500,34860570,8050,8050,8050,8050,0
|
|
20230810,112400,34860570,8050,8050,8050,8050,0
|
|
20230810,112300,34860570,8050,8050,8050,8050,0
|
|
20230810,112200,34860570,8050,8050,8050,8050,100
|
|
20230810,112100,34055570,8040,8040,8040,8040,0
|
|
20230810,112000,34055570,8040,8040,8040,8040,274
|
|
20230810,111900,31852610,8050,8050,8050,8050,0
|
|
20230810,111800,31852610,8050,8050,8050,8050,40
|
|
20230810,111700,31530610,8050,8050,8050,8050,0
|
|
20230810,111600,31530610,8050,8050,8050,8050,1
|
|
20230810,111500,31522560,8050,8050,8050,8050,0
|
|
20230810,111400,31522560,8050,8050,8050,8050,10
|
|
20230810,111300,31442060,8050,8050,8050,8050,0
|
|
20230810,111200,31442060,8050,8050,8050,8050,0
|
|
20230810,111100,31442060,8050,8050,8050,8050,1
|
|
20230810,111000,31434010,8050,8050,8050,8050,127
|
|
20230810,110900,30411660,8050,8050,8050,8050,19
|
|
20230810,110800,30258710,8060,8060,8060,8060,0
|
|
20230810,110700,30258710,8060,8060,8060,8060,0
|
|
20230810,110600,30258710,8060,8060,8060,8060,0
|
|
20230810,110500,30258710,8060,8060,8060,8060,12
|
|
20230810,110400,30161990,8050,8050,8050,8050,0
|
|
20230810,110300,30161990,8050,8050,8050,8050,0
|
|
20230810,110200,30161990,8050,8050,8050,8050,0
|
|
20230810,110100,30161990,8050,8050,8050,8050,0
|
|
20230810,110000,30161990,8050,8060,8060,8050,236
|
|
20230810,105900,28261840,8060,8060,8060,8060,0
|
|
20230810,105800,28261840,8060,8060,8060,8060,0
|
|
20230810,105700,28261840,8060,8060,8060,8060,0
|
|
20230810,105600,28261840,8060,8060,8060,8060,0
|
|
20230810,105500,28261840,8060,8060,8060,8060,0
|
|
20230810,105400,28261840,8060,8060,8060,8060,0
|
|
20230810,105300,28261840,8060,8060,8060,8060,0
|
|
20230810,105200,28261840,8060,8060,8060,8060,0
|
|
20230810,105100,28261840,8060,8060,8060,8060,0
|
|
20230810,105000,28261840,8060,8060,8060,8060,307
|
|
20230810,104900,25787420,8070,8070,8070,8070,1
|
|
20230810,104800,25779350,8070,8070,8070,8070,0
|
|
20230810,104700,25779350,8070,8070,8070,8070,0
|
|
20230810,104600,25779350,8070,8070,8070,8070,1
|
|
20230810,104500,25771280,8060,8060,8060,8060,0
|
|
20230810,104400,25771280,8060,8060,8060,8060,0
|
|
20230810,104300,25771280,8060,8060,8060,8060,0
|
|
20230810,104200,25771280,8060,8060,8060,8060,0
|
|
20230810,104100,25771280,8060,8060,8060,8060,0
|
|
20230810,104000,25771280,8060,8060,8060,8060,160
|
|
20230810,103900,24481680,8060,8060,8060,8060,0
|
|
20230810,103800,24481680,8060,8060,8060,8060,0
|
|
20230810,103700,24481680,8060,8060,8060,8060,0
|
|
20230810,103600,24481680,8060,8060,8060,8060,1
|
|
20230810,103500,24473620,8060,8060,8060,8060,0
|
|
20230810,103400,24473620,8060,8060,8060,8060,0
|
|
20230810,103300,24473620,8060,8060,8060,8060,31
|
|
20230810,103200,24223760,8070,8070,8070,8070,0
|
|
20230810,103100,24223760,8070,8070,8070,8070,4
|
|
20230810,103000,24191480,8070,8070,8070,8070,8
|
|
20230810,102900,24126920,8080,8080,8080,8080,0
|
|
20230810,102800,24126920,8080,8080,8080,8080,0
|
|
20230810,102700,24126920,8080,8080,8080,8080,210
|
|
20230810,102600,22430120,8070,8070,8070,8070,0
|
|
20230810,102500,22430120,8070,8070,8070,8070,97
|
|
20230810,102400,21647330,8080,8080,8080,8080,17
|
|
20230810,102300,21509970,8080,8080,8080,8080,0
|
|
20230810,102200,21509970,8080,8080,8080,8080,0
|
|
20230810,102100,21509970,8080,8080,8080,8080,0
|
|
20230810,102000,21509970,8080,8080,8080,8080,0
|
|
20230810,101900,21509970,8080,8090,8090,8080,105
|
|
20230810,101800,20660770,8090,8090,8090,8090,0
|
|
20230810,101700,20660770,8090,8090,8090,8090,0
|
|
20230810,101600,20660770,8090,8090,8090,8090,0
|
|
20230810,101500,20660770,8090,8090,8090,8090,0
|
|
20230810,101400,20660770,8090,8090,8090,8090,0
|
|
20230810,101300,20660770,8090,8090,8090,8090,0
|
|
20230810,101200,20660770,8090,8130,8130,8090,46
|
|
20230810,101100,20288370,8130,8130,8130,8130,0
|
|
20230810,101000,20288370,8130,8130,8130,8130,0
|
|
20230810,100900,20288370,8130,8130,8130,8130,0
|
|
20230810,100800,20288370,8130,8130,8130,8130,10
|
|
20230810,100700,20207070,8130,8130,8130,8130,103
|
|
20230810,100600,19369680,8130,8130,8130,8130,47
|
|
20230810,100500,18987570,8130,8130,8130,8130,20
|
|
20230810,100400,18824970,8120,8120,8120,8120,0
|
|
20230810,100300,18824970,8120,8110,8120,8110,198
|
|
20230810,100200,17217870,8110,8110,8110,8110,0
|
|
20230810,100100,17217870,8110,8110,8110,8110,0
|
|
20230810,100000,17217870,8110,8110,8110,8110,10
|
|
20230810,095900,17136770,8100,8100,8100,8100,7
|
|
20230810,095800,17080070,8100,8100,8100,8100,0
|
|
20230810,095700,17080070,8100,8100,8100,8100,188
|
|
20230810,095600,15557270,8110,8110,8110,8110,95
|
|
20230810,095500,14786820,8100,8100,8100,8100,0
|
|
20230810,095400,14786820,8100,8100,8100,8100,1
|
|
20230810,095300,14778720,8100,8100,8100,8100,16
|
|
20230810,095200,14649120,8100,8100,8100,8100,77
|
|
20230810,095100,14025420,8080,8080,8080,8080,0
|
|
20230810,095000,14025420,8080,8080,8080,8080,0
|
|
20230810,094900,14025420,8080,8080,8080,8080,24
|
|
20230810,094800,13831500,8090,8090,8100,8090,41
|
|
20230810,094700,13499640,8080,8070,8080,8070,118
|
|
20230810,094600,12546350,8070,8040,8070,8040,269
|
|
20230810,094500,10382890,8030,8030,8030,8030,310
|
|
20230810,094400,7893590,8030,8030,8030,8030,0
|
|
20230810,094300,7893590,8030,8030,8030,8030,20
|
|
20230810,094200,7732990,8020,8020,8020,8020,0
|
|
20230810,094100,7732990,8020,8020,8020,8020,1
|
|
20230810,094000,7724970,8030,8030,8030,8030,0
|
|
20230810,093900,7724970,8030,8030,8030,8030,0
|
|
20230810,093800,7724970,8030,8030,8030,8030,0
|
|
20230810,093700,7724970,8030,8030,8030,8030,1
|
|
20230810,093600,7716940,8020,8020,8020,8020,10
|
|
20230810,093500,7636740,8010,8010,8010,8010,18
|
|
20230810,093400,7492560,8010,8010,8010,8010,2
|
|
20230810,093300,7476540,8010,8010,8010,8010,0
|
|
20230810,093200,7476540,8010,8030,8030,8010,8
|
|
20230810,093100,7412380,8030,8030,8030,8030,0
|
|
20230810,093000,7412380,8030,8030,8030,8030,0
|
|
20230810,092900,7412380,8030,8030,8030,8030,0
|
|
20230810,092800,7412380,8030,8030,8030,8030,0
|
|
20230810,092700,7412380,8030,8030,8030,8030,0
|
|
20230810,092600,7412380,8030,8030,8030,8030,0
|
|
20230810,092500,7412380,8030,8030,8030,8030,0
|
|
20230810,092400,7412380,8030,8030,8030,8030,2
|
|
20230810,092300,7396320,8020,8020,8020,8020,204
|
|
20230810,092200,5760240,8000,8010,8010,8000,160
|
|
20230810,092100,4480100,8020,8020,8020,8020,1
|
|
20230810,092000,4472080,8010,8010,8010,8010,7
|
|
20230810,091900,4416010,8000,8000,8000,8000,0
|
|
20230810,091800,4416010,8000,8000,8000,8000,22
|
|
20230810,091700,4240010,8000,8000,8000,8000,0
|
|
20230810,091600,4240010,8000,8000,8000,8000,0
|
|
20230810,091500,4240010,8000,8000,8000,8000,0
|
|
20230810,091400,4240010,8000,8000,8000,8000,0
|
|
20230810,091300,4240010,8000,8000,8000,8000,0
|
|
20230810,091200,4240010,8000,8000,8000,8000,240
|
|
20230810,091100,2320010,8000,8000,8000,8000,0
|
|
20230810,091000,2320010,8000,8000,8000,8000,2
|
|
20230810,090900,2304010,8000,8000,8000,8000,1
|
|
20230810,090800,2296010,8000,8000,8000,8000,279
|
|
20230810,090700,64010,8010,8010,8010,8010,0
|
|
20230810,090600,64010,8010,8010,8010,8010,1
|
|
20230810,090500,56000,8000,8000,8000,8000,0
|
|
20230810,090400,56000,8000,8000,8000,8000,7
|
|
20230810,090300,0,7970,7970,7970,7970,0
|
|
20230810,090200,0,7970,7970,7970,7970,0
|
|
20230810,090100,0,7970,7970,7970,7970,0
|
|
20230810,090000,0,7970,7970,7970,7970,0
|