650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194700,86088840,11270,11270,11270,11270,381
|
|
20230810,194600,86088840,11270,11270,11270,11270,0
|
|
20230810,194500,86088840,11270,11270,11270,11270,0
|
|
20230810,194400,86088840,11270,11270,11270,11270,0
|
|
20230810,194300,86088840,11270,11270,11270,11270,0
|
|
20230810,194200,86088840,11270,11270,11270,11270,0
|
|
20230810,194100,86088840,11270,11270,11270,11270,0
|
|
20230810,194000,86088840,11270,11270,11270,11270,0
|
|
20230810,193900,86088840,11270,11270,11270,11270,0
|
|
20230810,193800,86088840,11270,11270,11270,11270,0
|
|
20230810,193700,86088840,11270,11270,11270,11270,0
|
|
20230810,193600,86088840,11270,11270,11270,11270,0
|
|
20230810,193500,86088840,11270,11270,11270,11270,0
|
|
20230810,193400,86088840,11270,11270,11270,11270,0
|
|
20230810,193300,86088840,11270,11270,11270,11270,0
|
|
20230810,193200,86088840,11270,11270,11270,11270,0
|
|
20230810,193100,86088840,11270,11270,11270,11270,0
|
|
20230810,193000,86088840,11270,11270,11270,11270,0
|
|
20230810,192900,86088840,11270,11270,11270,11270,0
|
|
20230810,192800,86088840,11270,11270,11270,11270,0
|
|
20230810,192700,86088840,11270,11270,11270,11270,0
|
|
20230810,192600,86088840,11270,11270,11270,11270,0
|
|
20230810,192500,86088840,11270,11270,11270,11270,0
|
|
20230810,192400,86088840,11270,11270,11270,11270,0
|
|
20230810,192300,86088840,11270,11270,11270,11270,0
|
|
20230810,192200,86088840,11270,11270,11270,11270,0
|
|
20230810,192100,86088840,11270,11270,11270,11270,0
|
|
20230810,192000,86088840,11270,11270,11270,11270,0
|
|
20230810,191900,86088840,11270,11270,11270,11270,0
|
|
20230810,191800,86088840,11270,11270,11270,11270,0
|
|
20230810,191700,86088840,11270,11270,11270,11270,381
|
|
20230810,191600,86088840,11270,11270,11270,11270,0
|
|
20230810,191500,86088840,11270,11270,11270,11270,0
|
|
20230810,191400,86088840,11270,11270,11270,11270,0
|
|
20230810,191300,86088840,11270,11270,11270,11270,0
|
|
20230810,191200,86088840,11270,11270,11270,11270,0
|
|
20230810,191100,86088840,11270,11270,11270,11270,0
|
|
20230810,191000,86088840,11270,11270,11270,11270,0
|
|
20230810,190900,86088840,11270,11270,11270,11270,0
|
|
20230810,190800,86088840,11270,11270,11270,11270,0
|
|
20230810,190700,86088840,11270,11270,11270,11270,0
|
|
20230810,190600,86088840,11270,11270,11270,11270,0
|
|
20230810,190500,86088840,11270,11270,11270,11270,0
|
|
20230810,190400,86088840,11270,11270,11270,11270,0
|
|
20230810,190300,86088840,11270,11270,11270,11270,0
|
|
20230810,190200,86088840,11270,11270,11270,11270,0
|
|
20230810,190100,86088840,11270,11270,11270,11270,0
|
|
20230810,190000,86088840,11270,11270,11270,11270,0
|
|
20230810,185900,86088840,11270,11270,11270,11270,0
|
|
20230810,185800,86088840,11270,11270,11270,11270,0
|
|
20230810,185700,86088840,11270,11270,11270,11270,0
|
|
20230810,185600,86088840,11270,11270,11270,11270,0
|
|
20230810,185500,86088840,11270,11270,11270,11270,0
|
|
20230810,185400,86088840,11270,11270,11270,11270,0
|
|
20230810,185300,86088840,11270,11270,11270,11270,0
|
|
20230810,185200,86088840,11270,11270,11270,11270,0
|
|
20230810,185100,86088840,11270,11270,11270,11270,0
|
|
20230810,185000,86088840,11270,11270,11270,11270,0
|
|
20230810,184900,86088840,11270,11270,11270,11270,0
|
|
20230810,184800,86088840,11270,11270,11270,11270,0
|
|
20230810,184700,86088840,11270,11270,11270,11270,381
|
|
20230810,184600,86088840,11270,11270,11270,11270,0
|
|
20230810,184500,86088840,11270,11270,11270,11270,0
|
|
20230810,184400,86088840,11270,11270,11270,11270,0
|
|
20230810,184300,86088840,11270,11270,11270,11270,0
|
|
20230810,184200,86088840,11270,11270,11270,11270,0
|
|
20230810,184100,86088840,11270,11270,11270,11270,0
|
|
20230810,184000,86088840,11270,11270,11270,11270,0
|
|
20230810,183900,86088840,11270,11270,11270,11270,0
|
|
20230810,183800,86088840,11270,11270,11270,11270,0
|
|
20230810,183700,86088840,11270,11270,11270,11270,0
|
|
20230810,183600,86088840,11270,11270,11270,11270,0
|
|
20230810,183500,86088840,11270,11270,11270,11270,0
|
|
20230810,183400,86088840,11270,11270,11270,11270,0
|
|
20230810,183300,86088840,11270,11270,11270,11270,0
|
|
20230810,183200,86088840,11270,11270,11270,11270,0
|
|
20230810,183100,86088840,11270,11270,11270,11270,0
|
|
20230810,183000,86088840,11270,11270,11270,11270,0
|
|
20230810,182900,86088840,11270,11270,11270,11270,0
|
|
20230810,182800,86088840,11270,11270,11270,11270,0
|
|
20230810,182700,86088840,11270,11270,11270,11270,0
|
|
20230810,182600,86088840,11270,11270,11270,11270,0
|
|
20230810,182500,86088840,11270,11270,11270,11270,0
|
|
20230810,182400,86088840,11270,11270,11270,11270,0
|
|
20230810,182300,86088840,11270,11270,11270,11270,0
|
|
20230810,182200,86088840,11270,11270,11270,11270,0
|
|
20230810,182100,86088840,11270,11270,11270,11270,0
|
|
20230810,182000,86088840,11270,11270,11270,11270,0
|
|
20230810,181900,86088840,11270,11270,11270,11270,0
|
|
20230810,181800,86088840,11270,11270,11270,11270,0
|
|
20230810,181700,86088840,11270,11270,11270,11270,381
|
|
20230810,181600,86088840,11270,11270,11270,11270,0
|
|
20230810,181500,86088840,11270,11270,11270,11270,0
|
|
20230810,181400,86088840,11270,11270,11270,11270,0
|
|
20230810,181300,86088840,11270,11270,11270,11270,0
|
|
20230810,181200,86088840,11270,11270,11270,11270,0
|
|
20230810,181100,86088840,11270,11270,11270,11270,0
|
|
20230810,181000,86088840,11270,11270,11270,11270,0
|
|
20230810,180900,86088840,11270,11270,11270,11270,0
|
|
20230810,180800,86088840,11270,11270,11270,11270,0
|
|
20230810,180700,86088840,11270,11270,11270,11270,0
|
|
20230810,180600,86088840,11270,11270,11270,11270,0
|
|
20230810,180500,86088840,11270,11270,11270,11270,0
|
|
20230810,180400,86088840,11270,11270,11270,11270,0
|
|
20230810,180300,86088840,11270,11270,11270,11270,0
|
|
20230810,180200,86088840,11270,11270,11270,11270,0
|
|
20230810,180100,86088840,11270,11270,11270,11270,0
|
|
20230810,180000,86088840,11270,11270,11270,11270,0
|
|
20230810,175900,86088840,11270,11270,11270,11270,0
|
|
20230810,175800,86088840,11270,11270,11270,11270,0
|
|
20230810,175700,86088840,11270,11270,11270,11270,0
|
|
20230810,175600,86088840,11270,11270,11270,11270,0
|
|
20230810,175500,86088840,11270,11270,11270,11270,0
|
|
20230810,175400,86088840,11270,11270,11270,11270,0
|
|
20230810,175300,86088840,11270,11270,11270,11270,0
|
|
20230810,175200,86088840,11270,11270,11270,11270,0
|
|
20230810,175100,86088840,11270,11270,11270,11270,0
|
|
20230810,175000,86088840,11270,11270,11270,11270,0
|
|
20230810,174900,86088840,11270,11270,11270,11270,0
|
|
20230810,174800,86088840,11270,11270,11270,11270,0
|
|
20230810,174700,86088840,11270,11270,11270,11270,381
|
|
20230810,174600,86088840,11270,11270,11270,11270,0
|
|
20230810,174500,86088840,11270,11270,11270,11270,0
|
|
20230810,174400,86088840,11270,11270,11270,11270,0
|
|
20230810,174300,86088840,11270,11270,11270,11270,0
|
|
20230810,174200,86088840,11270,11270,11270,11270,0
|
|
20230810,174100,86088840,11270,11270,11270,11270,0
|
|
20230810,174000,86088840,11270,11270,11270,11270,0
|
|
20230810,173900,86088840,11270,11270,11270,11270,0
|
|
20230810,173800,86088840,11270,11270,11270,11270,0
|
|
20230810,173700,86088840,11270,11270,11270,11270,0
|
|
20230810,173600,86088840,11270,11270,11270,11270,0
|
|
20230810,173500,86088840,11270,11270,11270,11270,0
|
|
20230810,173400,86088840,11270,11270,11270,11270,0
|
|
20230810,173300,86088840,11270,11270,11270,11270,0
|
|
20230810,173200,86088840,11270,11270,11270,11270,0
|
|
20230810,173100,86088840,11270,11270,11270,11270,0
|
|
20230810,173000,86088840,11270,11270,11270,11270,0
|
|
20230810,172900,86088840,11270,11270,11270,11270,0
|
|
20230810,172800,86088840,11270,11270,11270,11270,0
|
|
20230810,172700,86088840,11270,11270,11270,11270,0
|
|
20230810,172600,86088840,11270,11270,11270,11270,0
|
|
20230810,172500,86088840,11270,11270,11270,11270,0
|
|
20230810,172400,86088840,11270,11270,11270,11270,0
|
|
20230810,172300,86088840,11270,11270,11270,11270,0
|
|
20230810,172200,86088840,11270,11270,11270,11270,0
|
|
20230810,172100,86088840,11270,11270,11270,11270,0
|
|
20230810,172000,86088840,11270,11270,11270,11270,0
|
|
20230810,171900,86088840,11270,11270,11270,11270,0
|
|
20230810,171800,86088840,11270,11270,11270,11270,0
|
|
20230810,171700,86088840,11270,11270,11270,11270,381
|
|
20230810,171600,86088840,11270,11270,11270,11270,0
|
|
20230810,171500,86088840,11270,11270,11270,11270,0
|
|
20230810,171400,86088840,11270,11270,11270,11270,0
|
|
20230810,171300,86088840,11270,11270,11270,11270,0
|
|
20230810,171200,86088840,11270,11270,11270,11270,0
|
|
20230810,171100,86088840,11270,11270,11270,11270,0
|
|
20230810,171000,86088840,11270,11270,11270,11270,0
|
|
20230810,170900,86088840,11270,11270,11270,11270,0
|
|
20230810,170800,86088840,11270,11270,11270,11270,0
|
|
20230810,170700,86088840,11270,11270,11270,11270,0
|
|
20230810,170600,86088840,11270,11270,11270,11270,0
|
|
20230810,170500,86088840,11270,11270,11270,11270,0
|
|
20230810,170400,86088840,11270,11270,11270,11270,0
|
|
20230810,170300,86088840,11270,11270,11270,11270,0
|
|
20230810,170200,86088840,11270,11270,11270,11270,0
|
|
20230810,170100,86088840,11270,11270,11270,11270,0
|
|
20230810,170000,86088840,11270,11270,11270,11270,0
|
|
20230810,165900,86088840,11270,11270,11270,11270,0
|
|
20230810,165800,86088840,11270,11270,11270,11270,0
|
|
20230810,165700,86088840,11270,11270,11270,11270,0
|
|
20230810,165600,86088840,11270,11270,11270,11270,0
|
|
20230810,165500,86088840,11270,11270,11270,11270,0
|
|
20230810,165400,86088840,11270,11270,11270,11270,0
|
|
20230810,165300,86088840,11270,11270,11270,11270,0
|
|
20230810,165200,86088840,11270,11270,11270,11270,0
|
|
20230810,165100,86088840,11270,11270,11270,11270,0
|
|
20230810,165000,86088840,11270,11270,11270,11270,0
|
|
20230810,164900,86088840,11270,11270,11270,11270,0
|
|
20230810,164800,86088840,11270,11270,11270,11270,0
|
|
20230810,164700,86088840,11270,11270,11270,11270,381
|
|
20230810,164600,86088840,11270,11270,11270,11270,0
|
|
20230810,164500,86088840,11270,11270,11270,11270,0
|
|
20230810,164400,86088840,11270,11270,11270,11270,0
|
|
20230810,164300,86088840,11270,11270,11270,11270,0
|
|
20230810,164200,86088840,11270,11270,11270,11270,0
|
|
20230810,164100,86088840,11270,11270,11270,11270,0
|
|
20230810,164000,86088840,11270,11270,11270,11270,0
|
|
20230810,163900,86088840,11270,11270,11270,11270,0
|
|
20230810,163800,86088840,11270,11270,11270,11270,0
|
|
20230810,163700,86088840,11270,11270,11270,11270,0
|
|
20230810,163600,86088840,11270,11270,11270,11270,0
|
|
20230810,163500,86088840,11270,11270,11270,11270,0
|
|
20230810,163400,86088840,11270,11270,11270,11270,0
|
|
20230810,163300,86088840,11270,11270,11270,11270,0
|
|
20230810,163200,86088840,11270,11270,11270,11270,0
|
|
20230810,163100,86088840,11270,11270,11270,11270,0
|
|
20230810,163000,86088840,11270,11270,11270,11270,0
|
|
20230810,162900,86088840,11270,11270,11270,11270,0
|
|
20230810,162800,86088840,11270,11270,11270,11270,0
|
|
20230810,162700,86088840,11270,11270,11270,11270,0
|
|
20230810,162600,86088840,11270,11270,11270,11270,0
|
|
20230810,162500,86088840,11270,11270,11270,11270,0
|
|
20230810,162400,86088840,11270,11270,11270,11270,0
|
|
20230810,162300,86088840,11270,11270,11270,11270,0
|
|
20230810,162200,86088840,11270,11270,11270,11270,0
|
|
20230810,162100,86088840,11270,11270,11270,11270,0
|
|
20230810,162000,86088840,11270,11270,11270,11270,0
|
|
20230810,161900,86088840,11270,11270,11270,11270,0
|
|
20230810,161800,86088840,11270,11270,11270,11270,0
|
|
20230810,161700,86088840,11270,11270,11270,11270,381
|
|
20230810,161600,86088840,11270,11270,11270,11270,0
|
|
20230810,161500,86088840,11270,11270,11270,11270,0
|
|
20230810,161400,86088840,11270,11270,11270,11270,0
|
|
20230810,161300,86088840,11270,11270,11270,11270,0
|
|
20230810,161200,86088840,11270,11270,11270,11270,0
|
|
20230810,161100,86088840,11270,11270,11270,11270,0
|
|
20230810,161000,86088840,11270,11270,11270,11270,0
|
|
20230810,160900,86088840,11270,11270,11270,11270,0
|
|
20230810,160800,86088840,11270,11270,11270,11270,0
|
|
20230810,160700,86088840,11270,11270,11270,11270,0
|
|
20230810,160600,86088840,11270,11270,11270,11270,0
|
|
20230810,160500,86088840,11270,11270,11270,11270,0
|
|
20230810,160400,86088840,11270,11270,11270,11270,0
|
|
20230810,160300,86088840,11270,11270,11270,11270,0
|
|
20230810,160200,86088840,11270,11270,11270,11270,0
|
|
20230810,160100,86088840,11270,11270,11270,11270,0
|
|
20230810,160000,86088840,11270,11270,11270,11270,0
|
|
20230810,155900,86088840,11270,11270,11270,11270,0
|
|
20230810,155800,86088840,11270,11270,11270,11270,0
|
|
20230810,155700,86088840,11270,11270,11270,11270,0
|
|
20230810,155600,86088840,11270,11270,11270,11270,0
|
|
20230810,155500,86088840,11270,11270,11270,11270,0
|
|
20230810,155400,86088840,11270,11270,11270,11270,0
|
|
20230810,155300,86088840,11270,11270,11270,11270,0
|
|
20230810,155200,86088840,11270,11270,11270,11270,0
|
|
20230810,155100,86088840,11270,11270,11270,11270,0
|
|
20230810,155000,86088840,11270,11270,11270,11270,0
|
|
20230810,154900,86088840,11270,11270,11270,11270,0
|
|
20230810,154800,86088840,11270,11270,11270,11270,0
|
|
20230810,154700,86088840,11270,11270,11270,11270,381
|
|
20230810,154600,86088840,11270,11270,11270,11270,0
|
|
20230810,154500,86088840,11270,11270,11270,11270,0
|
|
20230810,154400,86088840,11270,11270,11270,11270,0
|
|
20230810,154300,86088840,11270,11270,11270,11270,0
|
|
20230810,154200,86088840,11270,11270,11270,11270,0
|
|
20230810,154100,86088840,11270,11270,11270,11270,0
|
|
20230810,154000,86088840,11270,11270,11270,11270,0
|
|
20230810,153900,86088840,11270,11270,11270,11270,0
|
|
20230810,153800,86088840,11270,11270,11270,11270,0
|
|
20230810,153700,86088840,11270,11270,11270,11270,0
|
|
20230810,153600,86088840,11270,11270,11270,11270,0
|
|
20230810,153500,86088840,11270,11270,11270,11270,0
|
|
20230810,153400,86088840,11270,11270,11270,11270,0
|
|
20230810,153300,86088840,11270,11270,11270,11270,0
|
|
20230810,153200,86088840,11270,11270,11270,11270,0
|
|
20230810,153100,86088840,11270,11270,11270,11270,0
|
|
20230810,153000,86088840,11270,11270,11270,11270,381
|
|
20230810,152900,81794970,11270,11270,11270,11270,0
|
|
20230810,152800,81794970,11270,11270,11270,11270,0
|
|
20230810,152700,81794970,11270,11270,11270,11270,0
|
|
20230810,152600,81794970,11270,11270,11270,11270,0
|
|
20230810,152500,81794970,11270,11270,11270,11270,0
|
|
20230810,152400,81794970,11270,11270,11270,11270,0
|
|
20230810,152300,81794970,11270,11270,11270,11270,0
|
|
20230810,152200,81794970,11270,11270,11270,11270,0
|
|
20230810,152100,81794970,11270,11270,11270,11270,0
|
|
20230810,152000,81794970,11270,11270,11270,11270,0
|
|
20230810,151900,81794970,11270,11270,11270,11270,0
|
|
20230810,151800,81794970,11270,11290,11290,11270,72
|
|
20230810,151700,80982730,11280,11280,11280,11280,0
|
|
20230810,151600,80982730,11280,11280,11280,11280,0
|
|
20230810,151500,80982730,11280,11280,11280,11280,0
|
|
20230810,151400,80982730,11280,11280,11280,11280,0
|
|
20230810,151300,80982730,11280,11280,11280,11280,0
|
|
20230810,151200,80982730,11280,11280,11280,11280,0
|
|
20230810,151100,80982730,11280,11280,11280,11280,0
|
|
20230810,151000,80982730,11280,11280,11280,11280,0
|
|
20230810,150900,80982730,11280,11280,11280,11280,5
|
|
20230810,150800,80926330,11290,11290,11290,11290,50
|
|
20230810,150700,80361830,11300,11300,11300,11300,0
|
|
20230810,150600,80361830,11300,11300,11300,11300,0
|
|
20230810,150500,80361830,11300,11300,11300,11300,5
|
|
20230810,150400,80305330,11300,11300,11300,11300,0
|
|
20230810,150300,80305330,11300,11300,11300,11300,0
|
|
20230810,150200,80305330,11300,11300,11300,11300,5
|
|
20230810,150100,80248830,11300,11300,11300,11300,0
|
|
20230810,150000,80248830,11300,11300,11300,11300,0
|
|
20230810,145900,80248830,11300,11290,11300,11290,100
|
|
20230810,145800,79119330,11290,11290,11290,11290,0
|
|
20230810,145700,79119330,11290,11290,11290,11290,0
|
|
20230810,145600,79119330,11290,11290,11290,11290,50
|
|
20230810,145500,78554830,11290,11290,11290,11290,0
|
|
20230810,145400,78554830,11290,11290,11290,11290,0
|
|
20230810,145300,78554830,11290,11290,11290,11290,0
|
|
20230810,145200,78554830,11290,11290,11290,11290,0
|
|
20230810,145100,78554830,11290,11290,11290,11290,0
|
|
20230810,145000,78554830,11290,11280,11290,11280,80
|
|
20230810,144900,77652350,11280,11280,11280,11280,0
|
|
20230810,144800,77652350,11280,11280,11280,11280,0
|
|
20230810,144700,77652350,11280,11280,11280,11280,0
|
|
20230810,144600,77652350,11280,11280,11280,11280,0
|
|
20230810,144500,77652350,11280,11280,11280,11280,0
|
|
20230810,144400,77652350,11280,11280,11280,11280,0
|
|
20230810,144300,77652350,11280,11280,11280,11280,0
|
|
20230810,144200,77652350,11280,11280,11280,11280,0
|
|
20230810,144100,77652350,11280,11280,11280,11280,0
|
|
20230810,144000,77652350,11280,11280,11280,11280,3
|
|
20230810,143900,77618510,11220,11220,11220,11220,0
|
|
20230810,143800,77618510,11220,11220,11220,11220,0
|
|
20230810,143700,77618510,11220,11220,11220,11220,100
|
|
20230810,143600,76496510,11280,11280,11280,11280,0
|
|
20230810,143500,76496510,11280,11280,11280,11280,1
|
|
20230810,143400,76485230,11220,11220,11220,11220,17
|
|
20230810,143300,76294490,11220,11220,11220,11220,214
|
|
20230810,143200,73893410,11210,11210,11210,11210,0
|
|
20230810,143100,73893410,11210,11210,11210,11210,1
|
|
20230810,143000,73882200,11210,11210,11210,11210,0
|
|
20230810,142900,73882200,11210,11210,11210,11210,0
|
|
20230810,142800,73882200,11210,11210,11210,11210,0
|
|
20230810,142700,73882200,11210,11210,11210,11210,0
|
|
20230810,142600,73882200,11210,11210,11210,11210,0
|
|
20230810,142500,73882200,11210,11210,11210,11210,0
|
|
20230810,142400,73882200,11210,11210,11210,11210,0
|
|
20230810,142300,73882200,11210,11210,11210,11210,0
|
|
20230810,142200,73882200,11210,11210,11210,11210,0
|
|
20230810,142100,73882200,11210,11210,11210,11210,0
|
|
20230810,142000,73882200,11210,11230,11230,11210,210
|
|
20230810,141900,71526790,11290,11290,11290,11290,0
|
|
20230810,141800,71526790,11290,11290,11290,11290,0
|
|
20230810,141700,71526790,11290,11290,11290,11290,0
|
|
20230810,141600,71526790,11290,11290,11290,11290,0
|
|
20230810,141500,71526790,11290,11290,11290,11290,0
|
|
20230810,141400,71526790,11290,11290,11290,11290,0
|
|
20230810,141300,71526790,11290,11290,11290,11290,0
|
|
20230810,141200,71526790,11290,11290,11290,11290,0
|
|
20230810,141100,71526790,11290,11290,11290,11290,0
|
|
20230810,141000,71526790,11290,11290,11290,11290,0
|
|
20230810,140900,71526790,11290,11290,11290,11290,0
|
|
20230810,140800,71526790,11290,11290,11290,11290,8
|
|
20230810,140700,71436470,11290,11290,11290,11290,0
|
|
20230810,140600,71436470,11290,11290,11290,11290,0
|
|
20230810,140500,71436470,11290,11290,11290,11290,0
|
|
20230810,140400,71436470,11290,11290,11290,11290,0
|
|
20230810,140300,71436470,11290,11290,11290,11290,0
|
|
20230810,140200,71436470,11290,11290,11290,11290,0
|
|
20230810,140100,71436470,11290,11290,11290,11290,0
|
|
20230810,140000,71436470,11290,11290,11290,11290,0
|
|
20230810,135900,71436470,11290,11290,11290,11290,0
|
|
20230810,135800,71436470,11290,11290,11290,11290,0
|
|
20230810,135700,71436470,11290,11290,11290,11290,0
|
|
20230810,135600,71436470,11290,11290,11290,11290,0
|
|
20230810,135500,71436470,11290,11290,11290,11290,0
|
|
20230810,135400,71436470,11290,11290,11290,11290,0
|
|
20230810,135300,71436470,11290,11290,11290,11290,1
|
|
20230810,135200,71425180,11300,11300,11300,11300,0
|
|
20230810,135100,71425180,11300,11300,11300,11300,5
|
|
20230810,135000,71368680,11300,11300,11300,11300,0
|
|
20230810,134900,71368680,11300,11300,11300,11300,9
|
|
20230810,134800,71266980,11300,11300,11300,11300,0
|
|
20230810,134700,71266980,11300,11300,11300,11300,0
|
|
20230810,134600,71266980,11300,11300,11300,11300,0
|
|
20230810,134500,71266980,11300,11300,11300,11300,0
|
|
20230810,134400,71266980,11300,11300,11300,11300,0
|
|
20230810,134300,71266980,11300,11300,11300,11300,0
|
|
20230810,134200,71266980,11300,11230,11300,11230,94
|
|
20230810,134100,70211200,11230,11230,11230,11230,3
|
|
20230810,134000,70177510,11230,11230,11230,11230,0
|
|
20230810,133900,70177510,11230,11230,11230,11230,10
|
|
20230810,133800,70065210,11220,11220,11220,11220,24
|
|
20230810,133700,69795930,11220,11220,11220,11220,0
|
|
20230810,133600,69795930,11220,11220,11220,11220,30
|
|
20230810,133500,69459330,11220,11220,11220,11220,0
|
|
20230810,133400,69459330,11220,11220,11220,11220,0
|
|
20230810,133300,69459330,11220,11220,11220,11220,0
|
|
20230810,133200,69459330,11220,11220,11220,11220,100
|
|
20230810,133100,68337330,11220,11220,11220,11220,100
|
|
20230810,133000,67215330,11220,11220,11220,11220,10
|
|
20230810,132900,67103130,11220,11220,11220,11220,10
|
|
20230810,132800,66990930,11220,11220,11220,11220,20
|
|
20230810,132700,66766530,11210,11210,11210,11210,44
|
|
20230810,132600,66273290,11210,11210,11210,11210,20
|
|
20230810,132500,66049090,11200,11200,11200,11200,0
|
|
20230810,132400,66049090,11200,11200,11200,11200,0
|
|
20230810,132300,66049090,11200,11200,11200,11200,0
|
|
20230810,132200,66049090,11200,11200,11200,11200,19
|
|
20230810,132100,65836290,11210,11210,11210,11210,0
|
|
20230810,132000,65836290,11210,11210,11210,11210,0
|
|
20230810,131900,65836290,11210,11210,11210,11210,0
|
|
20230810,131800,65836290,11210,11210,11210,11210,0
|
|
20230810,131700,65836290,11210,11210,11210,11210,0
|
|
20230810,131600,65836290,11210,11210,11210,11210,0
|
|
20230810,131500,65836290,11210,11210,11210,11210,0
|
|
20230810,131400,65836290,11210,11210,11210,11210,0
|
|
20230810,131300,65836290,11210,11210,11210,11210,10
|
|
20230810,131200,65724190,11210,11210,11210,11210,0
|
|
20230810,131100,65724190,11210,11210,11210,11210,0
|
|
20230810,131000,65724190,11210,11210,11210,11210,0
|
|
20230810,130900,65724190,11210,11210,11210,11210,0
|
|
20230810,130800,65724190,11210,11160,11210,11160,236
|
|
20230810,130700,63090380,11160,11160,11160,11160,0
|
|
20230810,130600,63090380,11160,11180,11180,11160,209
|
|
20230810,130500,60756410,11180,11180,11180,11180,5
|
|
20230810,130400,60700510,11190,11190,11190,11190,10
|
|
20230810,130300,60588610,11200,11200,11200,11200,26
|
|
20230810,130200,60297410,11210,11210,11210,11210,0
|
|
20230810,130100,60297410,11210,11210,11210,11210,0
|
|
20230810,130000,60297410,11210,11210,11210,11210,0
|
|
20230810,125900,60297410,11210,11210,11210,11210,10
|
|
20230810,125800,60185310,11170,11170,11170,11170,0
|
|
20230810,125700,60185310,11170,11170,11170,11170,0
|
|
20230810,125600,60185310,11170,11170,11170,11170,0
|
|
20230810,125500,60185310,11170,11170,11170,11170,0
|
|
20230810,125400,60185310,11170,11170,11170,11170,0
|
|
20230810,125300,60185310,11170,11170,11170,11170,0
|
|
20230810,125200,60185310,11170,11170,11170,11170,0
|
|
20230810,125100,60185310,11170,11170,11170,11170,0
|
|
20230810,125000,60185310,11170,11170,11170,11170,0
|
|
20230810,124900,60185310,11170,11170,11170,11170,20
|
|
20230810,124800,59961910,11210,11210,11210,11210,0
|
|
20230810,124700,59961910,11210,11210,11210,11210,0
|
|
20230810,124600,59961910,11210,11210,11210,11210,0
|
|
20230810,124500,59961910,11210,11210,11210,11210,0
|
|
20230810,124400,59961910,11210,11210,11210,11210,0
|
|
20230810,124300,59961910,11210,11210,11210,11210,0
|
|
20230810,124200,59961910,11210,11210,11210,11210,0
|
|
20230810,124100,59961910,11210,11210,11210,11210,0
|
|
20230810,124000,59961910,11210,11210,11210,11210,0
|
|
20230810,123900,59961910,11210,11210,11210,11210,0
|
|
20230810,123800,59961910,11210,11210,11210,11210,0
|
|
20230810,123700,59961910,11210,11210,11210,11210,3
|
|
20230810,123600,59928280,11210,11210,11210,11210,0
|
|
20230810,123500,59928280,11210,11210,11210,11210,0
|
|
20230810,123400,59928280,11210,11210,11210,11210,0
|
|
20230810,123300,59928280,11210,11210,11210,11210,0
|
|
20230810,123200,59928280,11210,11210,11210,11210,0
|
|
20230810,123100,59928280,11210,11210,11210,11210,0
|
|
20230810,123000,59928280,11210,11210,11210,11210,10
|
|
20230810,122900,59816180,11200,11200,11200,11200,0
|
|
20230810,122800,59816180,11200,11200,11200,11200,0
|
|
20230810,122700,59816180,11200,11200,11200,11200,0
|
|
20230810,122600,59816180,11200,11200,11200,11200,0
|
|
20230810,122500,59816180,11200,11200,11200,11200,0
|
|
20230810,122400,59816180,11200,11200,11200,11200,0
|
|
20230810,122300,59816180,11200,11200,11200,11200,0
|
|
20230810,122200,59816180,11200,11200,11200,11200,0
|
|
20230810,122100,59816180,11200,11200,11200,11200,0
|
|
20230810,122000,59816180,11200,11200,11200,11200,0
|
|
20230810,121900,59816180,11200,11200,11200,11200,0
|
|
20230810,121800,59816180,11200,11200,11200,11200,10
|
|
20230810,121700,59704180,11200,11200,11200,11200,0
|
|
20230810,121600,59704180,11200,11200,11200,11200,0
|
|
20230810,121500,59704180,11200,11200,11200,11200,0
|
|
20230810,121400,59704180,11200,11200,11200,11200,0
|
|
20230810,121300,59704180,11200,11200,11200,11200,0
|
|
20230810,121200,59704180,11200,11200,11200,11200,5
|
|
20230810,121100,59648180,11210,11210,11210,11210,0
|
|
20230810,121000,59648180,11210,11170,11210,11170,30
|
|
20230810,120900,59312680,11220,11220,11220,11220,0
|
|
20230810,120800,59312680,11220,11220,11220,11220,0
|
|
20230810,120700,59312680,11220,11220,11220,11220,0
|
|
20230810,120600,59312680,11220,11220,11220,11220,0
|
|
20230810,120500,59312680,11220,11220,11220,11220,0
|
|
20230810,120400,59312680,11220,11220,11220,11220,0
|
|
20230810,120300,59312680,11220,11220,11220,11220,0
|
|
20230810,120200,59312680,11220,11220,11220,11220,0
|
|
20230810,120100,59312680,11220,11220,11220,11220,0
|
|
20230810,120000,59312680,11220,11220,11220,11220,0
|
|
20230810,115900,59312680,11220,11220,11220,11220,0
|
|
20230810,115800,59312680,11220,11210,11220,11210,10
|
|
20230810,115700,59200540,11210,11210,11210,11210,7
|
|
20230810,115600,59122070,11200,11200,11200,11200,0
|
|
20230810,115500,59122070,11200,11200,11200,11200,0
|
|
20230810,115400,59122070,11200,11200,11200,11200,0
|
|
20230810,115300,59122070,11200,11200,11200,11200,0
|
|
20230810,115200,59122070,11200,11200,11200,11200,0
|
|
20230810,115100,59122070,11200,11200,11200,11200,51
|
|
20230810,115000,58550870,11210,11210,11210,11210,0
|
|
20230810,114900,58550870,11210,11210,11210,11210,0
|
|
20230810,114800,58550870,11210,11210,11210,11210,0
|
|
20230810,114700,58550870,11210,11210,11210,11210,0
|
|
20230810,114600,58550870,11210,11210,11210,11210,0
|
|
20230810,114500,58550870,11210,11210,11210,11210,0
|
|
20230810,114400,58550870,11210,11210,11210,11210,0
|
|
20230810,114300,58550870,11210,11210,11210,11210,0
|
|
20230810,114200,58550870,11210,11210,11210,11210,0
|
|
20230810,114100,58550870,11210,11210,11210,11210,0
|
|
20230810,114000,58550870,11210,11210,11210,11210,0
|
|
20230810,113900,58550870,11210,11210,11210,11210,0
|
|
20230810,113800,58550870,11210,11210,11210,11210,0
|
|
20230810,113700,58550870,11210,11210,11210,11210,0
|
|
20230810,113600,58550870,11210,11210,11210,11210,40
|
|
20230810,113500,58102470,11210,11210,11210,11210,1
|
|
20230810,113400,58091260,11210,11210,11210,11210,0
|
|
20230810,113300,58091260,11210,11210,11210,11210,5
|
|
20230810,113200,58035210,11200,11200,11200,11200,0
|
|
20230810,113100,58035210,11200,11200,11200,11200,50
|
|
20230810,113000,57475210,11190,11190,11190,11190,0
|
|
20230810,112900,57475210,11190,11190,11190,11190,0
|
|
20230810,112800,57475210,11190,11190,11190,11190,2
|
|
20230810,112700,57452830,11190,11190,11190,11190,3
|
|
20230810,112600,57419260,11190,11190,11190,11190,0
|
|
20230810,112500,57419260,11190,11190,11190,11190,0
|
|
20230810,112400,57419260,11190,11190,11190,11190,0
|
|
20230810,112300,57419260,11190,11190,11190,11190,0
|
|
20230810,112200,57419260,11190,11190,11190,11190,0
|
|
20230810,112100,57419260,11190,11190,11190,11190,0
|
|
20230810,112000,57419260,11190,11190,11190,11190,0
|
|
20230810,111900,57419260,11190,11190,11190,11190,1
|
|
20230810,111800,57408070,11190,11190,11190,11190,0
|
|
20230810,111700,57408070,11190,11190,11190,11190,0
|
|
20230810,111600,57408070,11190,11190,11190,11190,0
|
|
20230810,111500,57408070,11190,11190,11190,11190,1
|
|
20230810,111400,57396880,11190,11190,11190,11190,0
|
|
20230810,111300,57396880,11190,11190,11190,11190,0
|
|
20230810,111200,57396880,11190,11130,11190,11130,3
|
|
20230810,111100,57363430,11120,11120,11120,11120,0
|
|
20230810,111000,57363430,11120,11150,11150,11120,120
|
|
20230810,110900,56028530,11200,11200,11200,11200,0
|
|
20230810,110800,56028530,11200,11200,11200,11200,0
|
|
20230810,110700,56028530,11200,11200,11200,11200,2
|
|
20230810,110600,56006130,11210,11210,11210,11210,0
|
|
20230810,110500,56006130,11210,11210,11210,11210,0
|
|
20230810,110400,56006130,11210,11210,11210,11210,0
|
|
20230810,110300,56006130,11210,11190,11210,11190,85
|
|
20230810,110200,55054160,11190,11180,11190,11180,104
|
|
20230810,110100,53890710,11180,11170,11180,11170,180
|
|
20230810,110000,51878420,11170,11170,11170,11170,0
|
|
20230810,105900,51878420,11170,11170,11170,11170,0
|
|
20230810,105800,51878420,11170,11170,11170,11170,0
|
|
20230810,105700,51878420,11170,11170,11170,11170,0
|
|
20230810,105600,51878420,11170,11170,11170,11170,0
|
|
20230810,105500,51878420,11170,11170,11170,11170,0
|
|
20230810,105400,51878420,11170,11170,11170,11170,0
|
|
20230810,105300,51878420,11170,11170,11170,11170,0
|
|
20230810,105200,51878420,11170,11170,11170,11170,0
|
|
20230810,105100,51878420,11170,11170,11170,11170,2
|
|
20230810,105000,51856080,11170,11170,11170,11170,2
|
|
20230810,104900,51833740,11190,11190,11190,11190,0
|
|
20230810,104800,51833740,11190,11190,11190,11190,0
|
|
20230810,104700,51833740,11190,11190,11190,11190,0
|
|
20230810,104600,51833740,11190,11190,11190,11190,0
|
|
20230810,104500,51833740,11190,11190,11190,11190,16
|
|
20230810,104400,51654700,11190,11190,11190,11190,0
|
|
20230810,104300,51654700,11190,11110,11190,11110,3
|
|
20230810,104200,51621210,11110,11110,11110,11110,17
|
|
20230810,104100,51432340,11110,11110,11110,11110,876
|
|
20230810,104000,41699980,11110,11110,11110,11110,0
|
|
20230810,103900,41699980,11110,11110,11110,11110,0
|
|
20230810,103800,41699980,11110,11110,11110,11110,6
|
|
20230810,103700,41633320,11110,11110,11110,11110,0
|
|
20230810,103600,41633320,11110,11110,11110,11110,2
|
|
20230810,103500,41611100,11050,11050,11050,11050,0
|
|
20230810,103400,41611100,11050,11050,11050,11050,0
|
|
20230810,103300,41611100,11050,11050,11050,11050,0
|
|
20230810,103200,41611100,11050,11070,11070,11050,222
|
|
20230810,103100,39156530,11110,11070,11110,11070,91
|
|
20230810,103000,38145850,11070,11100,11100,11070,49
|
|
20230810,102900,37603330,11070,11090,11090,11070,177
|
|
20230810,102800,35643610,11100,11120,11120,11100,1477
|
|
20230810,102700,19247150,11200,11200,11200,11200,0
|
|
20230810,102600,19247150,11200,11140,11200,11110,501
|
|
20230810,102500,13677690,11150,11150,11150,11150,0
|
|
20230810,102400,13677690,11150,11150,11150,11150,0
|
|
20230810,102300,13677690,11150,11150,11150,11150,0
|
|
20230810,102200,13677690,11150,11150,11150,11150,0
|
|
20230810,102100,13677690,11150,11150,11150,11150,0
|
|
20230810,102000,13677690,11150,11160,11160,11150,555
|
|
20230810,101900,7489390,11200,11200,11200,11200,0
|
|
20230810,101800,7489390,11200,11200,11200,11200,0
|
|
20230810,101700,7489390,11200,11200,11200,11200,0
|
|
20230810,101600,7489390,11200,11200,11200,11200,0
|
|
20230810,101500,7489390,11200,11200,11200,11200,0
|
|
20230810,101400,7489390,11200,11200,11200,11200,0
|
|
20230810,101300,7489390,11200,11200,11200,11200,0
|
|
20230810,101200,7489390,11200,11200,11200,11200,20
|
|
20230810,101100,7265390,11200,11200,11200,11200,0
|
|
20230810,101000,7265390,11200,11180,11200,11180,7
|
|
20230810,100900,7187110,11170,11170,11170,11150,254
|
|
20230810,100800,4354540,11180,11180,11180,11180,0
|
|
20230810,100700,4354540,11180,11180,11180,11180,0
|
|
20230810,100600,4354540,11180,11180,11180,11180,40
|
|
20230810,100500,3907340,11180,11180,11180,11180,10
|
|
20230810,100400,3795540,11230,11230,11230,11230,0
|
|
20230810,100300,3795540,11230,11230,11230,11230,0
|
|
20230810,100200,3795540,11230,11220,11230,11220,5
|
|
20230810,100100,3739430,11200,11220,11220,11200,115
|
|
20230810,100000,2451070,11230,11230,11230,11230,0
|
|
20230810,095900,2451070,11230,11230,11230,11230,0
|
|
20230810,095800,2451070,11230,11230,11230,11230,0
|
|
20230810,095700,2451070,11230,11230,11230,11230,0
|
|
20230810,095600,2451070,11230,11230,11230,11230,0
|
|
20230810,095500,2451070,11230,11230,11230,11230,0
|
|
20230810,095400,2451070,11230,11230,11230,11230,0
|
|
20230810,095300,2451070,11230,11230,11230,11230,16
|
|
20230810,095200,2271390,11390,11390,11390,11390,0
|
|
20230810,095100,2271390,11390,11390,11390,11390,0
|
|
20230810,095000,2271390,11390,11390,11390,11390,0
|
|
20230810,094900,2271390,11390,11390,11390,11390,0
|
|
20230810,094800,2271390,11390,11390,11390,11390,0
|
|
20230810,094700,2271390,11390,11390,11390,11390,0
|
|
20230810,094600,2271390,11390,11390,11390,11390,0
|
|
20230810,094500,2271390,11390,11390,11390,11390,0
|
|
20230810,094400,2271390,11390,11390,11390,11390,0
|
|
20230810,094300,2271390,11390,11320,11450,11280,62
|
|
20230810,094200,1571170,11320,11320,11320,11320,0
|
|
20230810,094100,1571170,11320,11320,11320,11320,0
|
|
20230810,094000,1571170,11320,11320,11320,11320,0
|
|
20230810,093900,1571170,11320,11320,11320,11320,0
|
|
20230810,093800,1571170,11320,11320,11320,11320,1
|
|
20230810,093700,1559850,11310,11310,11310,11310,1
|
|
20230810,093600,1548540,11320,11320,11320,11320,0
|
|
20230810,093500,1548540,11320,11320,11320,11320,0
|
|
20230810,093400,1548540,11320,11320,11320,11320,50
|
|
20230810,093300,982540,11320,11320,11320,11320,0
|
|
20230810,093200,982540,11320,11320,11320,11320,0
|
|
20230810,093100,982540,11320,11320,11320,11320,0
|
|
20230810,093000,982540,11320,11320,11320,11320,0
|
|
20230810,092900,982540,11320,11320,11320,11320,0
|
|
20230810,092800,982540,11320,11320,11320,11320,0
|
|
20230810,092700,982540,11320,11320,11320,11320,0
|
|
20230810,092600,982540,11320,11320,11320,11320,0
|
|
20230810,092500,982540,11320,11320,11320,11320,0
|
|
20230810,092400,982540,11320,11320,11320,11320,0
|
|
20230810,092300,982540,11320,11320,11320,11320,0
|
|
20230810,092200,982540,11320,11320,11320,11320,0
|
|
20230810,092100,982540,11320,11320,11320,11320,0
|
|
20230810,092000,982540,11320,11320,11320,11320,0
|
|
20230810,091900,982540,11320,11320,11320,11320,8
|
|
20230810,091800,891980,11220,11220,11220,11220,0
|
|
20230810,091700,891980,11220,11220,11220,11220,0
|
|
20230810,091600,891980,11220,11220,11220,11220,0
|
|
20230810,091500,891980,11220,11220,11220,11220,0
|
|
20230810,091400,891980,11220,11220,11220,11220,0
|
|
20230810,091300,891980,11220,11220,11220,11220,0
|
|
20230810,091200,891980,11220,11220,11220,11220,0
|
|
20230810,091100,891980,11220,11220,11220,11220,0
|
|
20230810,091000,891980,11220,11220,11220,11220,0
|
|
20230810,090900,891980,11220,11220,11220,11220,0
|
|
20230810,090800,891980,11220,11220,11220,11220,0
|
|
20230810,090700,891980,11220,11220,11220,11220,0
|
|
20230810,090600,891980,11220,11220,11220,11220,10
|
|
20230810,090500,779780,11220,11220,11220,11220,0
|
|
20230810,090400,779780,11220,11220,11220,11220,0
|
|
20230810,090300,779780,11220,11220,11220,11220,0
|
|
20230810,090200,779780,11220,11220,11220,11220,0
|
|
20230810,090100,779780,11220,11220,11220,11220,13
|
|
20230810,090000,633920,11320,11320,11320,11320,56
|