621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191800,28689100,8950,8950,8950,8950,107
|
|
20230810,191700,28689100,8950,8950,8950,8950,0
|
|
20230810,191600,28689100,8950,8950,8950,8950,0
|
|
20230810,191500,28689100,8950,8950,8950,8950,0
|
|
20230810,191400,28689100,8950,8950,8950,8950,0
|
|
20230810,191300,28689100,8950,8950,8950,8950,0
|
|
20230810,191200,28689100,8950,8950,8950,8950,0
|
|
20230810,191100,28689100,8950,8950,8950,8950,0
|
|
20230810,191000,28689100,8950,8950,8950,8950,0
|
|
20230810,190900,28689100,8950,8950,8950,8950,0
|
|
20230810,190800,28689100,8950,8950,8950,8950,0
|
|
20230810,190700,28689100,8950,8950,8950,8950,0
|
|
20230810,190600,28689100,8950,8950,8950,8950,0
|
|
20230810,190500,28689100,8950,8950,8950,8950,0
|
|
20230810,190400,28689100,8950,8950,8950,8950,0
|
|
20230810,190300,28689100,8950,8950,8950,8950,0
|
|
20230810,190200,28689100,8950,8950,8950,8950,0
|
|
20230810,190100,28689100,8950,8950,8950,8950,0
|
|
20230810,190000,28689100,8950,8950,8950,8950,0
|
|
20230810,185900,28689100,8950,8950,8950,8950,0
|
|
20230810,185800,28689100,8950,8950,8950,8950,0
|
|
20230810,185700,28689100,8950,8950,8950,8950,0
|
|
20230810,185600,28689100,8950,8950,8950,8950,0
|
|
20230810,185500,28689100,8950,8950,8950,8950,0
|
|
20230810,185400,28689100,8950,8950,8950,8950,0
|
|
20230810,185300,28689100,8950,8950,8950,8950,0
|
|
20230810,185200,28689100,8950,8950,8950,8950,0
|
|
20230810,185100,28689100,8950,8950,8950,8950,0
|
|
20230810,185000,28689100,8950,8950,8950,8950,0
|
|
20230810,184900,28689100,8950,8950,8950,8950,0
|
|
20230810,184800,28689100,8950,8950,8950,8950,107
|
|
20230810,184700,28689100,8950,8950,8950,8950,0
|
|
20230810,184600,28689100,8950,8950,8950,8950,0
|
|
20230810,184500,28689100,8950,8950,8950,8950,0
|
|
20230810,184400,28689100,8950,8950,8950,8950,0
|
|
20230810,184300,28689100,8950,8950,8950,8950,0
|
|
20230810,184200,28689100,8950,8950,8950,8950,0
|
|
20230810,184100,28689100,8950,8950,8950,8950,0
|
|
20230810,184000,28689100,8950,8950,8950,8950,0
|
|
20230810,183900,28689100,8950,8950,8950,8950,0
|
|
20230810,183800,28689100,8950,8950,8950,8950,0
|
|
20230810,183700,28689100,8950,8950,8950,8950,0
|
|
20230810,183600,28689100,8950,8950,8950,8950,0
|
|
20230810,183500,28689100,8950,8950,8950,8950,0
|
|
20230810,183400,28689100,8950,8950,8950,8950,0
|
|
20230810,183300,28689100,8950,8950,8950,8950,0
|
|
20230810,183200,28689100,8950,8950,8950,8950,0
|
|
20230810,183100,28689100,8950,8950,8950,8950,0
|
|
20230810,183000,28689100,8950,8950,8950,8950,0
|
|
20230810,182900,28689100,8950,8950,8950,8950,0
|
|
20230810,182800,28689100,8950,8950,8950,8950,0
|
|
20230810,182700,28689100,8950,8950,8950,8950,0
|
|
20230810,182600,28689100,8950,8950,8950,8950,0
|
|
20230810,182500,28689100,8950,8950,8950,8950,0
|
|
20230810,182400,28689100,8950,8950,8950,8950,0
|
|
20230810,182300,28689100,8950,8950,8950,8950,0
|
|
20230810,182200,28689100,8950,8950,8950,8950,0
|
|
20230810,182100,28689100,8950,8950,8950,8950,0
|
|
20230810,182000,28689100,8950,8950,8950,8950,0
|
|
20230810,181900,28689100,8950,8950,8950,8950,0
|
|
20230810,181800,28689100,8950,8950,8950,8950,107
|
|
20230810,181700,28689100,8950,8950,8950,8950,0
|
|
20230810,181600,28689100,8950,8950,8950,8950,0
|
|
20230810,181500,28689100,8950,8950,8950,8950,0
|
|
20230810,181400,28689100,8950,8950,8950,8950,0
|
|
20230810,181300,28689100,8950,8950,8950,8950,0
|
|
20230810,181200,28689100,8950,8950,8950,8950,0
|
|
20230810,181100,28689100,8950,8950,8950,8950,0
|
|
20230810,181000,28689100,8950,8950,8950,8950,0
|
|
20230810,180900,28689100,8950,8950,8950,8950,0
|
|
20230810,180800,28689100,8950,8950,8950,8950,0
|
|
20230810,180700,28689100,8950,8950,8950,8950,0
|
|
20230810,180600,28689100,8950,8950,8950,8950,0
|
|
20230810,180500,28689100,8950,8950,8950,8950,0
|
|
20230810,180400,28689100,8950,8950,8950,8950,0
|
|
20230810,180300,28689100,8950,8950,8950,8950,0
|
|
20230810,180200,28689100,8950,8950,8950,8950,0
|
|
20230810,180100,28689100,8950,8950,8950,8950,0
|
|
20230810,180000,28689100,8950,8950,8950,8950,0
|
|
20230810,175900,28689100,8950,8950,8950,8950,0
|
|
20230810,175800,28689100,8950,8950,8950,8950,0
|
|
20230810,175700,28689100,8950,8950,8950,8950,0
|
|
20230810,175600,28689100,8950,8950,8950,8950,0
|
|
20230810,175500,28689100,8950,8950,8950,8950,0
|
|
20230810,175400,28689100,8950,8950,8950,8950,0
|
|
20230810,175300,28689100,8950,8950,8950,8950,0
|
|
20230810,175200,28689100,8950,8950,8950,8950,0
|
|
20230810,175100,28689100,8950,8950,8950,8950,0
|
|
20230810,175000,28689100,8950,8950,8950,8950,0
|
|
20230810,174900,28689100,8950,8950,8950,8950,0
|
|
20230810,174800,28689100,8950,8950,8950,8950,107
|
|
20230810,174700,28689100,8950,8950,8950,8950,0
|
|
20230810,174600,28689100,8950,8950,8950,8950,0
|
|
20230810,174500,28689100,8950,8950,8950,8950,0
|
|
20230810,174400,28689100,8950,8950,8950,8950,0
|
|
20230810,174300,28689100,8950,8950,8950,8950,0
|
|
20230810,174200,28689100,8950,8950,8950,8950,0
|
|
20230810,174100,28689100,8950,8950,8950,8950,0
|
|
20230810,174000,28689100,8950,8950,8950,8950,0
|
|
20230810,173900,28689100,8950,8950,8950,8950,0
|
|
20230810,173800,28689100,8950,8950,8950,8950,0
|
|
20230810,173700,28689100,8950,8950,8950,8950,0
|
|
20230810,173600,28689100,8950,8950,8950,8950,0
|
|
20230810,173500,28689100,8950,8950,8950,8950,0
|
|
20230810,173400,28689100,8950,8950,8950,8950,0
|
|
20230810,173300,28689100,8950,8950,8950,8950,0
|
|
20230810,173200,28689100,8950,8950,8950,8950,0
|
|
20230810,173100,28689100,8950,8950,8950,8950,0
|
|
20230810,173000,28689100,8950,8950,8950,8950,0
|
|
20230810,172900,28689100,8950,8950,8950,8950,0
|
|
20230810,172800,28689100,8950,8950,8950,8950,0
|
|
20230810,172700,28689100,8950,8950,8950,8950,0
|
|
20230810,172600,28689100,8950,8950,8950,8950,0
|
|
20230810,172500,28689100,8950,8950,8950,8950,0
|
|
20230810,172400,28689100,8950,8950,8950,8950,0
|
|
20230810,172300,28689100,8950,8950,8950,8950,0
|
|
20230810,172200,28689100,8950,8950,8950,8950,0
|
|
20230810,172100,28689100,8950,8950,8950,8950,0
|
|
20230810,172000,28689100,8950,8950,8950,8950,0
|
|
20230810,171900,28689100,8950,8950,8950,8950,0
|
|
20230810,171800,28689100,8950,8950,8950,8950,107
|
|
20230810,171700,28689100,8950,8950,8950,8950,0
|
|
20230810,171600,28689100,8950,8950,8950,8950,0
|
|
20230810,171500,28689100,8950,8950,8950,8950,0
|
|
20230810,171400,28689100,8950,8950,8950,8950,0
|
|
20230810,171300,28689100,8950,8950,8950,8950,0
|
|
20230810,171200,28689100,8950,8950,8950,8950,0
|
|
20230810,171100,28689100,8950,8950,8950,8950,0
|
|
20230810,171000,28689100,8950,8950,8950,8950,0
|
|
20230810,170900,28689100,8950,8950,8950,8950,0
|
|
20230810,170800,28689100,8950,8950,8950,8950,0
|
|
20230810,170700,28689100,8950,8950,8950,8950,0
|
|
20230810,170600,28689100,8950,8950,8950,8950,0
|
|
20230810,170500,28689100,8950,8950,8950,8950,0
|
|
20230810,170400,28689100,8950,8950,8950,8950,0
|
|
20230810,170300,28689100,8950,8950,8950,8950,0
|
|
20230810,170200,28689100,8950,8950,8950,8950,0
|
|
20230810,170100,28689100,8950,8950,8950,8950,0
|
|
20230810,170000,28689100,8950,8950,8950,8950,0
|
|
20230810,165900,28689100,8950,8950,8950,8950,0
|
|
20230810,165800,28689100,8950,8950,8950,8950,0
|
|
20230810,165700,28689100,8950,8950,8950,8950,0
|
|
20230810,165600,28689100,8950,8950,8950,8950,0
|
|
20230810,165500,28689100,8950,8950,8950,8950,0
|
|
20230810,165400,28689100,8950,8950,8950,8950,0
|
|
20230810,165300,28689100,8950,8950,8950,8950,0
|
|
20230810,165200,28689100,8950,8950,8950,8950,0
|
|
20230810,165100,28689100,8950,8950,8950,8950,0
|
|
20230810,165000,28689100,8950,8950,8950,8950,0
|
|
20230810,164900,28689100,8950,8950,8950,8950,0
|
|
20230810,164800,28689100,8950,8950,8950,8950,107
|
|
20230810,164700,28689100,8950,8950,8950,8950,0
|
|
20230810,164600,28689100,8950,8950,8950,8950,0
|
|
20230810,164500,28689100,8950,8950,8950,8950,0
|
|
20230810,164400,28689100,8950,8950,8950,8950,0
|
|
20230810,164300,28689100,8950,8950,8950,8950,0
|
|
20230810,164200,28689100,8950,8950,8950,8950,0
|
|
20230810,164100,28689100,8950,8950,8950,8950,0
|
|
20230810,164000,28689100,8950,8950,8950,8950,0
|
|
20230810,163900,28689100,8950,8950,8950,8950,0
|
|
20230810,163800,28689100,8950,8950,8950,8950,0
|
|
20230810,163700,28689100,8950,8950,8950,8950,0
|
|
20230810,163600,28689100,8950,8950,8950,8950,0
|
|
20230810,163500,28689100,8950,8950,8950,8950,0
|
|
20230810,163400,28689100,8950,8950,8950,8950,0
|
|
20230810,163300,28689100,8950,8950,8950,8950,0
|
|
20230810,163200,28689100,8950,8950,8950,8950,0
|
|
20230810,163100,28689100,8950,8950,8950,8950,0
|
|
20230810,163000,28689100,8950,8950,8950,8950,0
|
|
20230810,162900,28689100,8950,8950,8950,8950,0
|
|
20230810,162800,28689100,8950,8950,8950,8950,0
|
|
20230810,162700,28689100,8950,8950,8950,8950,0
|
|
20230810,162600,28689100,8950,8950,8950,8950,0
|
|
20230810,162500,28689100,8950,8950,8950,8950,0
|
|
20230810,162400,28689100,8950,8950,8950,8950,0
|
|
20230810,162300,28689100,8950,8950,8950,8950,0
|
|
20230810,162200,28689100,8950,8950,8950,8950,0
|
|
20230810,162100,28689100,8950,8950,8950,8950,0
|
|
20230810,162000,28689100,8950,8950,8950,8950,0
|
|
20230810,161900,28689100,8950,8950,8950,8950,0
|
|
20230810,161800,28689100,8950,8950,8950,8950,107
|
|
20230810,161700,28689100,8950,8950,8950,8950,0
|
|
20230810,161600,28689100,8950,8950,8950,8950,0
|
|
20230810,161500,28689100,8950,8950,8950,8950,0
|
|
20230810,161400,28689100,8950,8950,8950,8950,0
|
|
20230810,161300,28689100,8950,8950,8950,8950,0
|
|
20230810,161200,28689100,8950,8950,8950,8950,0
|
|
20230810,161100,28689100,8950,8950,8950,8950,0
|
|
20230810,161000,28689100,8950,8950,8950,8950,0
|
|
20230810,160900,28689100,8950,8950,8950,8950,0
|
|
20230810,160800,28689100,8950,8950,8950,8950,0
|
|
20230810,160700,28689100,8950,8950,8950,8950,0
|
|
20230810,160600,28689100,8950,8950,8950,8950,0
|
|
20230810,160500,28689100,8950,8950,8950,8950,0
|
|
20230810,160400,28689100,8950,8950,8950,8950,0
|
|
20230810,160300,28689100,8950,8950,8950,8950,0
|
|
20230810,160200,28689100,8950,8950,8950,8950,0
|
|
20230810,160100,28689100,8950,8950,8950,8950,0
|
|
20230810,160000,28689100,8950,8950,8950,8950,0
|
|
20230810,155900,28689100,8950,8950,8950,8950,0
|
|
20230810,155800,28689100,8950,8950,8950,8950,0
|
|
20230810,155700,28689100,8950,8950,8950,8950,0
|
|
20230810,155600,28689100,8950,8950,8950,8950,0
|
|
20230810,155500,28689100,8950,8950,8950,8950,0
|
|
20230810,155400,28689100,8950,8950,8950,8950,0
|
|
20230810,155300,28689100,8950,8950,8950,8950,0
|
|
20230810,155200,28689100,8950,8950,8950,8950,0
|
|
20230810,155100,28689100,8950,8950,8950,8950,0
|
|
20230810,155000,28689100,8950,8950,8950,8950,0
|
|
20230810,154900,28689100,8950,8950,8950,8950,0
|
|
20230810,154800,28689100,8950,8950,8950,8950,107
|
|
20230810,154700,28689100,8950,8950,8950,8950,0
|
|
20230810,154600,28689100,8950,8950,8950,8950,0
|
|
20230810,154500,28689100,8950,8950,8950,8950,0
|
|
20230810,154400,28689100,8950,8950,8950,8950,0
|
|
20230810,154300,28689100,8950,8950,8950,8950,0
|
|
20230810,154200,28689100,8950,8950,8950,8950,0
|
|
20230810,154100,28689100,8950,8950,8950,8950,0
|
|
20230810,154000,28689100,8950,8950,8950,8950,0
|
|
20230810,153900,28689100,8950,8950,8950,8950,0
|
|
20230810,153800,28689100,8950,8950,8950,8950,0
|
|
20230810,153700,28689100,8950,8950,8950,8950,0
|
|
20230810,153600,28689100,8950,8950,8950,8950,0
|
|
20230810,153500,28689100,8950,8950,8950,8950,0
|
|
20230810,153400,28689100,8950,8950,8950,8950,0
|
|
20230810,153300,28689100,8950,8950,8950,8950,0
|
|
20230810,153200,28689100,8950,8950,8950,8950,0
|
|
20230810,153100,28689100,8950,8950,8950,8950,0
|
|
20230810,153000,28689100,8950,8950,8950,8950,107
|
|
20230810,152900,27731450,8940,8940,8940,8940,0
|
|
20230810,152800,27731450,8940,8940,8940,8940,0
|
|
20230810,152700,27731450,8940,8940,8940,8940,0
|
|
20230810,152600,27731450,8940,8940,8940,8940,0
|
|
20230810,152500,27731450,8940,8940,8940,8940,0
|
|
20230810,152400,27731450,8940,8940,8940,8940,0
|
|
20230810,152300,27731450,8940,8940,8940,8940,0
|
|
20230810,152200,27731450,8940,8940,8940,8940,0
|
|
20230810,152100,27731450,8940,8940,8940,8940,0
|
|
20230810,152000,27731450,8940,8940,8940,8940,0
|
|
20230810,151900,27731450,8940,8940,8940,8940,3
|
|
20230810,151800,27704630,8940,8940,8940,8940,2
|
|
20230810,151700,27686750,8950,8950,8950,8950,0
|
|
20230810,151600,27686750,8950,8950,8950,8950,0
|
|
20230810,151500,27686750,8950,8950,8950,8950,0
|
|
20230810,151400,27686750,8950,8950,8950,8950,0
|
|
20230810,151300,27686750,8950,8950,8950,8950,0
|
|
20230810,151200,27686750,8950,8950,8950,8950,0
|
|
20230810,151100,27686750,8950,8950,8950,8950,1
|
|
20230810,151000,27677800,8950,8950,8950,8950,0
|
|
20230810,150900,27677800,8950,8950,8950,8950,0
|
|
20230810,150800,27677800,8950,8940,8950,8940,2
|
|
20230810,150700,27659910,8940,8940,8940,8940,2
|
|
20230810,150600,27642030,8930,8920,8930,8920,105
|
|
20230810,150500,26704390,8920,8920,8920,8920,16
|
|
20230810,150400,26561670,8920,8920,8920,8920,0
|
|
20230810,150300,26561670,8920,8920,8920,8920,0
|
|
20230810,150200,26561670,8920,8930,8930,8920,2
|
|
20230810,150100,26543820,8920,8920,8920,8920,0
|
|
20230810,150000,26543820,8920,8920,8920,8920,0
|
|
20230810,145900,26543820,8920,8920,8920,8920,0
|
|
20230810,145800,26543820,8920,8920,8920,8920,0
|
|
20230810,145700,26543820,8920,8920,8920,8920,0
|
|
20230810,145600,26543820,8920,8920,8920,8920,0
|
|
20230810,145500,26543820,8920,8920,8920,8920,0
|
|
20230810,145400,26543820,8920,8920,8920,8920,0
|
|
20230810,145300,26543820,8920,8940,8940,8920,112
|
|
20230810,145200,25542730,8950,8950,8950,8950,0
|
|
20230810,145100,25542730,8950,8950,8950,8950,0
|
|
20230810,145000,25542730,8950,8950,8950,8950,0
|
|
20230810,144900,25542730,8950,8950,8950,8950,0
|
|
20230810,144800,25542730,8950,8950,8950,8950,0
|
|
20230810,144700,25542730,8950,8950,8950,8950,0
|
|
20230810,144600,25542730,8950,8950,8950,8950,0
|
|
20230810,144500,25542730,8950,8950,8950,8950,1
|
|
20230810,144400,25533780,8940,8940,8940,8940,0
|
|
20230810,144300,25533780,8940,8940,8940,8940,0
|
|
20230810,144200,25533780,8940,8940,8940,8940,0
|
|
20230810,144100,25533780,8940,8940,8940,8940,0
|
|
20230810,144000,25533780,8940,8940,8940,8940,0
|
|
20230810,143900,25533780,8940,8940,8940,8940,0
|
|
20230810,143800,25533780,8940,8940,8940,8940,0
|
|
20230810,143700,25533780,8940,8940,8940,8940,0
|
|
20230810,143600,25533780,8940,8940,8940,8940,0
|
|
20230810,143500,25533780,8940,8940,8940,8940,0
|
|
20230810,143400,25533780,8940,8940,8940,8940,15
|
|
20230810,143300,25399680,8930,8930,8930,8930,0
|
|
20230810,143200,25399680,8930,8930,8930,8930,3
|
|
20230810,143100,25372890,8930,8930,8930,8930,0
|
|
20230810,143000,25372890,8930,8930,8930,8930,0
|
|
20230810,142900,25372890,8930,8930,8930,8930,1
|
|
20230810,142800,25363960,8930,8930,8930,8930,0
|
|
20230810,142700,25363960,8930,8930,8930,8930,0
|
|
20230810,142600,25363960,8930,8930,8930,8930,1
|
|
20230810,142500,25355030,8930,8930,8930,8930,0
|
|
20230810,142400,25355030,8930,8930,8930,8930,0
|
|
20230810,142300,25355030,8930,8930,8930,8930,1
|
|
20230810,142200,25346100,8940,8940,8940,8940,0
|
|
20230810,142100,25346100,8940,8940,8940,8940,0
|
|
20230810,142000,25346100,8940,8940,8940,8940,0
|
|
20230810,141900,25346100,8940,8940,8940,8940,0
|
|
20230810,141800,25346100,8940,8940,8940,8940,1
|
|
20230810,141700,25337160,8940,8940,8940,8940,0
|
|
20230810,141600,25337160,8940,8940,8940,8940,0
|
|
20230810,141500,25337160,8940,8940,8940,8940,1
|
|
20230810,141400,25328220,8930,8930,8930,8930,1
|
|
20230810,141300,25319290,8930,8930,8930,8930,0
|
|
20230810,141200,25319290,8930,8930,8930,8930,0
|
|
20230810,141100,25319290,8930,8930,8930,8930,0
|
|
20230810,141000,25319290,8930,8930,8930,8930,0
|
|
20230810,140900,25319290,8930,8930,8930,8930,0
|
|
20230810,140800,25319290,8930,8930,8930,8930,0
|
|
20230810,140700,25319290,8930,8930,8930,8930,0
|
|
20230810,140600,25319290,8930,8930,8930,8930,1
|
|
20230810,140500,25310360,8940,8940,8940,8940,0
|
|
20230810,140400,25310360,8940,8940,8940,8940,0
|
|
20230810,140300,25310360,8940,8940,8940,8940,0
|
|
20230810,140200,25310360,8940,8940,8940,8940,0
|
|
20230810,140100,25310360,8940,8940,8940,8940,0
|
|
20230810,140000,25310360,8940,8940,8940,8940,0
|
|
20230810,135900,25310360,8940,8940,8940,8940,0
|
|
20230810,135800,25310360,8940,8940,8940,8940,0
|
|
20230810,135700,25310360,8940,8940,8940,8940,0
|
|
20230810,135600,25310360,8940,8940,8940,8940,0
|
|
20230810,135500,25310360,8940,8940,8940,8940,0
|
|
20230810,135400,25310360,8940,8940,8940,8940,0
|
|
20230810,135300,25310360,8940,8940,8940,8940,0
|
|
20230810,135200,25310360,8940,8940,8940,8940,0
|
|
20230810,135100,25310360,8940,8940,8940,8940,0
|
|
20230810,135000,25310360,8940,8940,8940,8940,0
|
|
20230810,134900,25310360,8940,8940,8940,8940,4
|
|
20230810,134800,25274600,8920,8920,8920,8920,0
|
|
20230810,134700,25274600,8920,8920,8920,8920,0
|
|
20230810,134600,25274600,8920,8920,8920,8920,0
|
|
20230810,134500,25274600,8920,8920,8920,8920,0
|
|
20230810,134400,25274600,8920,8920,8920,8920,0
|
|
20230810,134300,25274600,8920,8920,8920,8920,0
|
|
20230810,134200,25274600,8920,8920,8920,8920,0
|
|
20230810,134100,25274600,8920,8920,8920,8920,0
|
|
20230810,134000,25274600,8920,8920,8920,8920,0
|
|
20230810,133900,25274600,8920,8920,8920,8920,0
|
|
20230810,133800,25274600,8920,8920,8920,8920,0
|
|
20230810,133700,25274600,8920,8920,8920,8920,0
|
|
20230810,133600,25274600,8920,8920,8920,8920,0
|
|
20230810,133500,25274600,8920,8920,8920,8920,0
|
|
20230810,133400,25274600,8920,8920,8920,8920,0
|
|
20230810,133300,25274600,8920,8940,8950,8920,333
|
|
20230810,133200,22295240,8930,8930,8930,8930,0
|
|
20230810,133100,22295240,8930,8930,8930,8930,0
|
|
20230810,133000,22295240,8930,8930,8930,8930,0
|
|
20230810,132900,22295240,8930,8930,8930,8930,0
|
|
20230810,132800,22295240,8930,8930,8930,8930,0
|
|
20230810,132700,22295240,8930,8930,8930,8930,0
|
|
20230810,132600,22295240,8930,8930,8930,8930,0
|
|
20230810,132500,22295240,8930,8930,8930,8930,0
|
|
20230810,132400,22295240,8930,8930,8930,8930,91
|
|
20230810,132300,21482610,8910,8910,8910,8910,0
|
|
20230810,132200,21482610,8910,8910,8910,8910,0
|
|
20230810,132100,21482610,8910,8910,8910,8910,0
|
|
20230810,132000,21482610,8910,8910,8910,8910,0
|
|
20230810,131900,21482610,8910,8910,8910,8910,0
|
|
20230810,131800,21482610,8910,8910,8910,8910,0
|
|
20230810,131700,21482610,8910,8910,8910,8910,0
|
|
20230810,131600,21482610,8910,8910,8910,8910,0
|
|
20230810,131500,21482610,8910,8910,8910,8910,0
|
|
20230810,131400,21482610,8910,8910,8910,8910,0
|
|
20230810,131300,21482610,8910,8930,8930,8910,117
|
|
20230810,131200,20437920,8930,8930,8930,8930,89
|
|
20230810,131100,19643150,8910,8910,8910,8910,0
|
|
20230810,131000,19643150,8910,8910,8910,8910,0
|
|
20230810,130900,19643150,8910,8910,8910,8910,0
|
|
20230810,130800,19643150,8910,8910,8910,8910,1
|
|
20230810,130700,19634240,8930,8930,8930,8930,0
|
|
20230810,130600,19634240,8930,8920,8930,8920,2
|
|
20230810,130500,19616390,8920,8920,8920,8920,0
|
|
20230810,130400,19616390,8920,8920,8920,8920,0
|
|
20230810,130300,19616390,8920,8920,8920,8920,12
|
|
20230810,130200,19509350,8910,8910,8910,8910,0
|
|
20230810,130100,19509350,8910,8910,8910,8910,1
|
|
20230810,130000,19500440,8910,8910,8910,8910,0
|
|
20230810,125900,19500440,8910,8910,8910,8910,0
|
|
20230810,125800,19500440,8910,8910,8910,8910,0
|
|
20230810,125700,19500440,8910,8910,8910,8910,1
|
|
20230810,125600,19491530,8920,8920,8920,8920,0
|
|
20230810,125500,19491530,8920,8920,8920,8920,0
|
|
20230810,125400,19491530,8920,8920,8920,8920,0
|
|
20230810,125300,19491530,8920,8920,8920,8920,0
|
|
20230810,125200,19491530,8920,8920,8920,8920,0
|
|
20230810,125100,19491530,8920,8920,8920,8920,0
|
|
20230810,125000,19491530,8920,8920,8920,8920,0
|
|
20230810,124900,19491530,8920,8920,8920,8920,0
|
|
20230810,124800,19491530,8920,8920,8920,8920,0
|
|
20230810,124700,19491530,8920,8920,8920,8920,0
|
|
20230810,124600,19491530,8920,8920,8920,8920,1
|
|
20230810,124500,19482610,8900,8900,8900,8900,0
|
|
20230810,124400,19482610,8900,8900,8900,8900,0
|
|
20230810,124300,19482610,8900,8900,8900,8900,0
|
|
20230810,124200,19482610,8900,8900,8900,8900,0
|
|
20230810,124100,19482610,8900,8900,8900,8900,0
|
|
20230810,124000,19482610,8900,8900,8900,8900,0
|
|
20230810,123900,19482610,8900,8900,8900,8900,0
|
|
20230810,123800,19482610,8900,8900,8900,8900,0
|
|
20230810,123700,19482610,8900,8900,8900,8900,0
|
|
20230810,123600,19482610,8900,8900,8900,8900,0
|
|
20230810,123500,19482610,8900,8920,8920,8900,222
|
|
20230810,123400,17502810,8910,8910,8910,8910,0
|
|
20230810,123300,17502810,8910,8910,8910,8910,0
|
|
20230810,123200,17502810,8910,8910,8910,8910,0
|
|
20230810,123100,17502810,8910,8910,8910,8910,0
|
|
20230810,123000,17502810,8910,8910,8910,8910,0
|
|
20230810,122900,17502810,8910,8910,8910,8910,0
|
|
20230810,122800,17502810,8910,8910,8910,8910,0
|
|
20230810,122700,17502810,8910,8910,8910,8910,0
|
|
20230810,122600,17502810,8910,8910,8910,8910,0
|
|
20230810,122500,17502810,8910,8910,8910,8910,0
|
|
20230810,122400,17502810,8910,8910,8910,8910,0
|
|
20230810,122300,17502810,8910,8910,8910,8910,0
|
|
20230810,122200,17502810,8910,8910,8910,8910,5
|
|
20230810,122100,17458260,8910,8910,8910,8910,0
|
|
20230810,122000,17458260,8910,8910,8910,8910,0
|
|
20230810,121900,17458260,8910,8910,8910,8910,0
|
|
20230810,121800,17458260,8910,8910,8910,8910,2
|
|
20230810,121700,17440440,8890,8890,8890,8890,0
|
|
20230810,121600,17440440,8890,8890,8890,8890,0
|
|
20230810,121500,17440440,8890,8890,8890,8890,0
|
|
20230810,121400,17440440,8890,8890,8890,8890,0
|
|
20230810,121300,17440440,8890,8890,8890,8890,0
|
|
20230810,121200,17440440,8890,8890,8890,8890,0
|
|
20230810,121100,17440440,8890,8890,8890,8890,0
|
|
20230810,121000,17440440,8890,8890,8890,8890,0
|
|
20230810,120900,17440440,8890,8890,8890,8890,0
|
|
20230810,120800,17440440,8890,8910,8910,8890,559
|
|
20230810,120700,12467590,8900,8900,8900,8900,0
|
|
20230810,120600,12467590,8900,8900,8900,8900,0
|
|
20230810,120500,12467590,8900,8900,8900,8900,0
|
|
20230810,120400,12467590,8900,8900,8900,8900,0
|
|
20230810,120300,12467590,8900,8900,8900,8900,0
|
|
20230810,120200,12467590,8900,8900,8900,8900,0
|
|
20230810,120100,12467590,8900,8900,8900,8900,0
|
|
20230810,120000,12467590,8900,8910,8910,8900,8
|
|
20230810,115900,12396330,8900,8900,8900,8900,1
|
|
20230810,115800,12387430,8900,8900,8900,8900,0
|
|
20230810,115700,12387430,8900,8900,8900,8900,0
|
|
20230810,115600,12387430,8900,8900,8900,8900,1
|
|
20230810,115500,12378530,8900,8900,8900,8900,1
|
|
20230810,115400,12369630,8900,8900,8900,8900,0
|
|
20230810,115300,12369630,8900,8900,8900,8900,0
|
|
20230810,115200,12369630,8900,8900,8900,8900,0
|
|
20230810,115100,12369630,8900,8900,8900,8900,0
|
|
20230810,115000,12369630,8900,8900,8900,8900,0
|
|
20230810,114900,12369630,8900,8900,8900,8900,0
|
|
20230810,114800,12369630,8900,8900,8900,8900,0
|
|
20230810,114700,12369630,8900,8900,8900,8900,0
|
|
20230810,114600,12369630,8900,8900,8900,8900,0
|
|
20230810,114500,12369630,8900,8900,8900,8900,0
|
|
20230810,114400,12369630,8900,8900,8900,8900,0
|
|
20230810,114300,12369630,8900,8900,8900,8900,0
|
|
20230810,114200,12369630,8900,8900,8900,8900,0
|
|
20230810,114100,12369630,8900,8900,8900,8900,0
|
|
20230810,114000,12369630,8900,8900,8900,8900,0
|
|
20230810,113900,12369630,8900,8900,8900,8900,0
|
|
20230810,113800,12369630,8900,8900,8900,8900,0
|
|
20230810,113700,12369630,8900,8900,8900,8900,0
|
|
20230810,113600,12369630,8900,8900,8900,8900,5
|
|
20230810,113500,12325130,8890,8890,8890,8890,0
|
|
20230810,113400,12325130,8890,8890,8890,8890,48
|
|
20230810,113300,11898410,8900,8900,8900,8900,0
|
|
20230810,113200,11898410,8900,8900,8900,8900,0
|
|
20230810,113100,11898410,8900,8900,8900,8900,0
|
|
20230810,113000,11898410,8900,8900,8900,8900,0
|
|
20230810,112900,11898410,8900,8900,8900,8900,0
|
|
20230810,112800,11898410,8900,8900,8900,8900,0
|
|
20230810,112700,11898410,8900,8900,8900,8900,1
|
|
20230810,112600,11889510,8890,8890,8890,8890,0
|
|
20230810,112500,11889510,8890,8890,8890,8890,19
|
|
20230810,112400,11720600,8890,8890,8890,8890,0
|
|
20230810,112300,11720600,8890,8910,8910,8890,134
|
|
20230810,112200,10528070,8920,8920,8920,8920,1
|
|
20230810,112100,10519150,8920,8920,8920,8920,0
|
|
20230810,112000,10519150,8920,8920,8920,8920,0
|
|
20230810,111900,10519150,8920,8920,8920,8920,0
|
|
20230810,111800,10519150,8920,8920,8920,8920,0
|
|
20230810,111700,10519150,8920,8910,8920,8910,2
|
|
20230810,111600,10501320,8910,8910,8910,8910,1
|
|
20230810,111500,10492410,8910,8910,8910,8910,1
|
|
20230810,111400,10483500,8900,8900,8900,8900,0
|
|
20230810,111300,10483500,8900,8900,8900,8900,0
|
|
20230810,111200,10483500,8900,8900,8900,8900,0
|
|
20230810,111100,10483500,8900,8900,8900,8900,0
|
|
20230810,111000,10483500,8900,8900,8900,8900,0
|
|
20230810,110900,10483500,8900,8900,8900,8900,0
|
|
20230810,110800,10483500,8900,8910,8910,8900,5
|
|
20230810,110700,10438960,8910,8910,8910,8910,0
|
|
20230810,110600,10438960,8910,8910,8910,8910,0
|
|
20230810,110500,10438960,8910,8910,8910,8910,1
|
|
20230810,110400,10430050,8920,8920,8920,8920,0
|
|
20230810,110300,10430050,8920,8920,8920,8920,0
|
|
20230810,110200,10430050,8920,8920,8920,8920,0
|
|
20230810,110100,10430050,8920,8920,8920,8920,0
|
|
20230810,110000,10430050,8920,8920,8920,8920,0
|
|
20230810,105900,10430050,8920,8920,8920,8920,0
|
|
20230810,105800,10430050,8920,8920,8920,8920,0
|
|
20230810,105700,10430050,8920,8920,8920,8920,0
|
|
20230810,105600,10430050,8920,8920,8920,8920,1
|
|
20230810,105500,10421130,8920,8920,8920,8920,3
|
|
20230810,105400,10394370,8920,8920,8920,8920,0
|
|
20230810,105300,10394370,8920,8900,8920,8900,2
|
|
20230810,105200,10376550,8900,8900,8900,8900,0
|
|
20230810,105100,10376550,8900,8900,8900,8900,0
|
|
20230810,105000,10376550,8900,8900,8900,8900,0
|
|
20230810,104900,10376550,8900,8900,8900,8900,0
|
|
20230810,104800,10376550,8900,8900,8900,8900,0
|
|
20230810,104700,10376550,8900,8900,8900,8900,3
|
|
20230810,104600,10349850,8900,8900,8900,8900,0
|
|
20230810,104500,10349850,8900,8900,8900,8900,0
|
|
20230810,104400,10349850,8900,8900,8900,8900,0
|
|
20230810,104300,10349850,8900,8900,8900,8900,0
|
|
20230810,104200,10349850,8900,8900,8900,8900,0
|
|
20230810,104100,10349850,8900,8900,8900,8900,0
|
|
20230810,104000,10349850,8900,8900,8900,8900,0
|
|
20230810,103900,10349850,8900,8890,8900,8890,113
|
|
20230810,103800,9344160,8890,8890,8890,8890,0
|
|
20230810,103700,9344160,8890,8890,8890,8890,1
|
|
20230810,103600,9335270,8900,8900,8900,8900,0
|
|
20230810,103500,9335270,8900,8900,8900,8900,1
|
|
20230810,103400,9326370,8900,8900,8900,8900,1
|
|
20230810,103300,9317470,8900,8900,8900,8900,1
|
|
20230810,103200,9308570,8900,8900,8900,8900,0
|
|
20230810,103100,9308570,8900,8900,8900,8900,1
|
|
20230810,103000,9299670,8900,8900,8900,8900,0
|
|
20230810,102900,9299670,8900,8900,8900,8900,4
|
|
20230810,102800,9264070,8920,8920,8920,8920,0
|
|
20230810,102700,9264070,8920,8920,8920,8920,0
|
|
20230810,102600,9264070,8920,8920,8920,8920,0
|
|
20230810,102500,9264070,8920,8920,8920,8920,0
|
|
20230810,102400,9264070,8920,8920,8920,8920,0
|
|
20230810,102300,9264070,8920,8920,8920,8920,0
|
|
20230810,102200,9264070,8920,8920,8920,8920,0
|
|
20230810,102100,9264070,8920,8920,8920,8920,0
|
|
20230810,102000,9264070,8920,8920,8920,8920,0
|
|
20230810,101900,9264070,8920,8920,8920,8920,0
|
|
20230810,101800,9264070,8920,8920,8920,8920,0
|
|
20230810,101700,9264070,8920,8920,8920,8920,4
|
|
20230810,101600,9228390,8920,8920,8920,8920,0
|
|
20230810,101500,9228390,8920,8920,8920,8920,2
|
|
20230810,101400,9210550,8930,8930,8930,8930,0
|
|
20230810,101300,9210550,8930,8930,8930,8930,0
|
|
20230810,101200,9210550,8930,8930,8930,8930,0
|
|
20230810,101100,9210550,8930,8930,8930,8930,0
|
|
20230810,101000,9210550,8930,8930,8930,8930,0
|
|
20230810,100900,9210550,8930,8930,8930,8930,0
|
|
20230810,100800,9210550,8930,8930,8930,8930,0
|
|
20230810,100700,9210550,8930,8930,8930,8930,0
|
|
20230810,100600,9210550,8930,8930,8930,8930,0
|
|
20230810,100500,9210550,8930,8930,8930,8930,0
|
|
20230810,100400,9210550,8930,8930,8930,8930,0
|
|
20230810,100300,9210550,8930,8920,8930,8920,10
|
|
20230810,100200,9121280,8920,8920,8920,8920,0
|
|
20230810,100100,9121280,8920,8920,8920,8920,0
|
|
20230810,100000,9121280,8920,8920,8920,8920,1
|
|
20230810,095900,9112360,8930,8930,8930,8930,0
|
|
20230810,095800,9112360,8930,8930,8930,8930,0
|
|
20230810,095700,9112360,8930,8930,8930,8930,0
|
|
20230810,095600,9112360,8930,8920,8930,8920,11
|
|
20230810,095500,9014160,8930,8930,8930,8930,0
|
|
20230810,095400,9014160,8930,8930,8930,8930,0
|
|
20230810,095300,9014160,8930,8930,8930,8930,0
|
|
20230810,095200,9014160,8930,8930,8930,8930,0
|
|
20230810,095100,9014160,8930,8930,8930,8930,0
|
|
20230810,095000,9014160,8930,8930,8930,8930,0
|
|
20230810,094900,9014160,8930,8900,8930,8900,20
|
|
20230810,094800,8835930,8880,8880,8880,8880,1
|
|
20230810,094700,8827050,8880,8880,8880,8880,4
|
|
20230810,094600,8791530,8880,8900,8900,8880,223
|
|
20230810,094500,6807210,8900,8900,8900,8900,0
|
|
20230810,094400,6807210,8900,8900,8900,8900,2
|
|
20230810,094300,6789410,8870,8870,8870,8870,0
|
|
20230810,094200,6789410,8870,8870,8870,8870,1
|
|
20230810,094100,6780540,8890,8890,8890,8890,0
|
|
20230810,094000,6780540,8890,8890,8890,8890,0
|
|
20230810,093900,6780540,8890,8910,8910,8890,21
|
|
20230810,093800,6593620,8910,8910,8910,8910,1
|
|
20230810,093700,6584710,8900,8900,8900,8900,1
|
|
20230810,093600,6575810,8910,8900,8910,8900,9
|
|
20230810,093500,6495700,8900,8900,8910,8900,25
|
|
20230810,093400,6272980,8890,8890,8890,8890,8
|
|
20230810,093300,6201860,8900,8900,8900,8900,26
|
|
20230810,093200,5970460,8900,8900,8900,8900,10
|
|
20230810,093100,5881460,8890,8890,8890,8870,210
|
|
20230810,093000,4017970,8890,8890,8890,8890,0
|
|
20230810,092900,4017970,8890,8890,8890,8890,0
|
|
20230810,092800,4017970,8890,8890,8890,8890,0
|
|
20230810,092700,4017970,8890,8890,8890,8890,20
|
|
20230810,092600,3840170,8910,8910,8910,8910,0
|
|
20230810,092500,3840170,8910,8910,8910,8910,0
|
|
20230810,092400,3840170,8910,8910,8910,8910,1
|
|
20230810,092300,3831260,8920,8920,8920,8920,0
|
|
20230810,092200,3831260,8920,8920,8920,8920,0
|
|
20230810,092100,3831260,8920,8920,8920,8920,2
|
|
20230810,092000,3813420,8880,8880,8880,8880,173
|
|
20230810,091900,2277180,8870,8870,8870,8870,0
|
|
20230810,091800,2277180,8870,8870,8870,8870,0
|
|
20230810,091700,2277180,8870,8870,8870,8870,0
|
|
20230810,091600,2277180,8870,8870,8870,8870,0
|
|
20230810,091500,2277180,8870,8930,8930,8870,112
|
|
20230810,091400,1281480,8960,8960,8960,8960,0
|
|
20230810,091300,1281480,8960,8960,8960,8960,0
|
|
20230810,091200,1281480,8960,8960,8960,8960,0
|
|
20230810,091100,1281480,8960,8960,8960,8960,2
|
|
20230810,091000,1263560,8960,8960,8960,8960,0
|
|
20230810,090900,1263560,8960,8960,8960,8960,0
|
|
20230810,090800,1263560,8960,8960,8960,8960,0
|
|
20230810,090700,1263560,8960,8960,8960,8960,0
|
|
20230810,090600,1263560,8960,8960,8960,8960,0
|
|
20230810,090500,1263560,8960,8960,8960,8960,0
|
|
20230810,090400,1263560,8960,8960,8960,8960,0
|
|
20230810,090300,1263560,8960,8960,8960,8960,0
|
|
20230810,090200,1263560,8960,8960,8960,8960,0
|
|
20230810,090100,1263560,8960,8960,8960,8960,123
|
|
20230810,090000,161480,8960,8980,8980,8960,18
|