683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202000,52454370,9680,9680,9680,9680,66
|
|
20230808,201900,52454370,9680,9680,9680,9680,0
|
|
20230808,201800,52454370,9680,9680,9680,9680,0
|
|
20230808,201700,52454370,9680,9680,9680,9680,0
|
|
20230808,201600,52454370,9680,9680,9680,9680,0
|
|
20230808,201500,52454370,9680,9680,9680,9680,0
|
|
20230808,201400,52454370,9680,9680,9680,9680,0
|
|
20230808,201300,52454370,9680,9680,9680,9680,0
|
|
20230808,201200,52454370,9680,9680,9680,9680,0
|
|
20230808,201100,52454370,9680,9680,9680,9680,0
|
|
20230808,201000,52454370,9680,9680,9680,9680,0
|
|
20230808,200900,52454370,9680,9680,9680,9680,0
|
|
20230808,200800,52454370,9680,9680,9680,9680,0
|
|
20230808,200700,52454370,9680,9680,9680,9680,0
|
|
20230808,200600,52454370,9680,9680,9680,9680,0
|
|
20230808,200500,52454370,9680,9680,9680,9680,0
|
|
20230808,200400,52454370,9680,9680,9680,9680,0
|
|
20230808,200300,52454370,9680,9680,9680,9680,0
|
|
20230808,200200,52454370,9680,9680,9680,9680,0
|
|
20230808,200100,52454370,9680,9680,9680,9680,0
|
|
20230808,200000,52454370,9680,9680,9680,9680,0
|
|
20230808,195900,52454370,9680,9680,9680,9680,0
|
|
20230808,195800,52454370,9680,9680,9680,9680,0
|
|
20230808,195700,52454370,9680,9680,9680,9680,0
|
|
20230808,195600,52454370,9680,9680,9680,9680,0
|
|
20230808,195500,52454370,9680,9680,9680,9680,0
|
|
20230808,195400,52454370,9680,9680,9680,9680,0
|
|
20230808,195300,52454370,9680,9680,9680,9680,0
|
|
20230808,195200,52454370,9680,9680,9680,9680,0
|
|
20230808,195100,52454370,9680,9680,9680,9680,0
|
|
20230808,195000,52454370,9680,9680,9680,9680,66
|
|
20230808,194900,52454370,9680,9680,9680,9680,0
|
|
20230808,194800,52454370,9680,9680,9680,9680,0
|
|
20230808,194700,52454370,9680,9680,9680,9680,0
|
|
20230808,194600,52454370,9680,9680,9680,9680,0
|
|
20230808,194500,52454370,9680,9680,9680,9680,0
|
|
20230808,194400,52454370,9680,9680,9680,9680,0
|
|
20230808,194300,52454370,9680,9680,9680,9680,0
|
|
20230808,194200,52454370,9680,9680,9680,9680,0
|
|
20230808,194100,52454370,9680,9680,9680,9680,0
|
|
20230808,194000,52454370,9680,9680,9680,9680,0
|
|
20230808,193900,52454370,9680,9680,9680,9680,0
|
|
20230808,193800,52454370,9680,9680,9680,9680,0
|
|
20230808,193700,52454370,9680,9680,9680,9680,0
|
|
20230808,193600,52454370,9680,9680,9680,9680,0
|
|
20230808,193500,52454370,9680,9680,9680,9680,0
|
|
20230808,193400,52454370,9680,9680,9680,9680,0
|
|
20230808,193300,52454370,9680,9680,9680,9680,0
|
|
20230808,193200,52454370,9680,9680,9680,9680,0
|
|
20230808,193100,52454370,9680,9680,9680,9680,0
|
|
20230808,193000,52454370,9680,9680,9680,9680,0
|
|
20230808,192900,52454370,9680,9680,9680,9680,0
|
|
20230808,192800,52454370,9680,9680,9680,9680,0
|
|
20230808,192700,52454370,9680,9680,9680,9680,0
|
|
20230808,192600,52454370,9680,9680,9680,9680,0
|
|
20230808,192500,52454370,9680,9680,9680,9680,0
|
|
20230808,192400,52454370,9680,9680,9680,9680,0
|
|
20230808,192300,52454370,9680,9680,9680,9680,0
|
|
20230808,192200,52454370,9680,9680,9680,9680,0
|
|
20230808,192100,52454370,9680,9680,9680,9680,0
|
|
20230808,192000,52454370,9680,9680,9680,9680,66
|
|
20230808,191900,52454370,9680,9680,9680,9680,0
|
|
20230808,191800,52454370,9680,9680,9680,9680,0
|
|
20230808,191700,52454370,9680,9680,9680,9680,0
|
|
20230808,191600,52454370,9680,9680,9680,9680,0
|
|
20230808,191500,52454370,9680,9680,9680,9680,0
|
|
20230808,191400,52454370,9680,9680,9680,9680,0
|
|
20230808,191300,52454370,9680,9680,9680,9680,0
|
|
20230808,191200,52454370,9680,9680,9680,9680,0
|
|
20230808,191100,52454370,9680,9680,9680,9680,0
|
|
20230808,191000,52454370,9680,9680,9680,9680,0
|
|
20230808,190900,52454370,9680,9680,9680,9680,0
|
|
20230808,190800,52454370,9680,9680,9680,9680,0
|
|
20230808,190700,52454370,9680,9680,9680,9680,0
|
|
20230808,190600,52454370,9680,9680,9680,9680,0
|
|
20230808,190500,52454370,9680,9680,9680,9680,0
|
|
20230808,190400,52454370,9680,9680,9680,9680,0
|
|
20230808,190300,52454370,9680,9680,9680,9680,0
|
|
20230808,190200,52454370,9680,9680,9680,9680,0
|
|
20230808,190100,52454370,9680,9680,9680,9680,0
|
|
20230808,190000,52454370,9680,9680,9680,9680,0
|
|
20230808,185900,52454370,9680,9680,9680,9680,0
|
|
20230808,185800,52454370,9680,9680,9680,9680,0
|
|
20230808,185700,52454370,9680,9680,9680,9680,0
|
|
20230808,185600,52454370,9680,9680,9680,9680,0
|
|
20230808,185500,52454370,9680,9680,9680,9680,0
|
|
20230808,185400,52454370,9680,9680,9680,9680,0
|
|
20230808,185300,52454370,9680,9680,9680,9680,0
|
|
20230808,185200,52454370,9680,9680,9680,9680,0
|
|
20230808,185100,52454370,9680,9680,9680,9680,0
|
|
20230808,185000,52454370,9680,9680,9680,9680,66
|
|
20230808,184900,52454370,9680,9680,9680,9680,0
|
|
20230808,184800,52454370,9680,9680,9680,9680,0
|
|
20230808,184700,52454370,9680,9680,9680,9680,0
|
|
20230808,184600,52454370,9680,9680,9680,9680,0
|
|
20230808,184500,52454370,9680,9680,9680,9680,0
|
|
20230808,184400,52454370,9680,9680,9680,9680,0
|
|
20230808,184300,52454370,9680,9680,9680,9680,0
|
|
20230808,184200,52454370,9680,9680,9680,9680,0
|
|
20230808,184100,52454370,9680,9680,9680,9680,0
|
|
20230808,184000,52454370,9680,9680,9680,9680,0
|
|
20230808,183900,52454370,9680,9680,9680,9680,0
|
|
20230808,183800,52454370,9680,9680,9680,9680,0
|
|
20230808,183700,52454370,9680,9680,9680,9680,0
|
|
20230808,183600,52454370,9680,9680,9680,9680,0
|
|
20230808,183500,52454370,9680,9680,9680,9680,0
|
|
20230808,183400,52454370,9680,9680,9680,9680,0
|
|
20230808,183300,52454370,9680,9680,9680,9680,0
|
|
20230808,183200,52454370,9680,9680,9680,9680,0
|
|
20230808,183100,52454370,9680,9680,9680,9680,0
|
|
20230808,183000,52454370,9680,9680,9680,9680,0
|
|
20230808,182900,52454370,9680,9680,9680,9680,0
|
|
20230808,182800,52454370,9680,9680,9680,9680,0
|
|
20230808,182700,52454370,9680,9680,9680,9680,0
|
|
20230808,182600,52454370,9680,9680,9680,9680,0
|
|
20230808,182500,52454370,9680,9680,9680,9680,0
|
|
20230808,182400,52454370,9680,9680,9680,9680,0
|
|
20230808,182300,52454370,9680,9680,9680,9680,0
|
|
20230808,182200,52454370,9680,9680,9680,9680,0
|
|
20230808,182100,52454370,9680,9680,9680,9680,0
|
|
20230808,182000,52454370,9680,9680,9680,9680,66
|
|
20230808,181900,52454370,9680,9680,9680,9680,0
|
|
20230808,181800,52454370,9680,9680,9680,9680,0
|
|
20230808,181700,52454370,9680,9680,9680,9680,0
|
|
20230808,181600,52454370,9680,9680,9680,9680,0
|
|
20230808,181500,52454370,9680,9680,9680,9680,0
|
|
20230808,181400,52454370,9680,9680,9680,9680,0
|
|
20230808,181300,52454370,9680,9680,9680,9680,0
|
|
20230808,181200,52454370,9680,9680,9680,9680,0
|
|
20230808,181100,52454370,9680,9680,9680,9680,0
|
|
20230808,181000,52454370,9680,9680,9680,9680,0
|
|
20230808,180900,52454370,9680,9680,9680,9680,0
|
|
20230808,180800,52454370,9680,9680,9680,9680,0
|
|
20230808,180700,52454370,9680,9680,9680,9680,0
|
|
20230808,180600,52454370,9680,9680,9680,9680,0
|
|
20230808,180500,52454370,9680,9680,9680,9680,0
|
|
20230808,180400,52454370,9680,9680,9680,9680,0
|
|
20230808,180300,52454370,9680,9680,9680,9680,0
|
|
20230808,180200,52454370,9680,9680,9680,9680,0
|
|
20230808,180100,52454370,9680,9680,9680,9680,0
|
|
20230808,180000,52454370,9680,9680,9680,9680,0
|
|
20230808,175900,52454370,9680,9680,9680,9680,0
|
|
20230808,175800,52454370,9680,9680,9680,9680,0
|
|
20230808,175700,52454370,9680,9680,9680,9680,0
|
|
20230808,175600,52454370,9680,9680,9680,9680,0
|
|
20230808,175500,52454370,9680,9680,9680,9680,0
|
|
20230808,175400,52454370,9680,9680,9680,9680,0
|
|
20230808,175300,52454370,9680,9680,9680,9680,0
|
|
20230808,175200,52454370,9680,9680,9680,9680,0
|
|
20230808,175100,52454370,9680,9680,9680,9680,0
|
|
20230808,175000,52454370,9680,9680,9680,9680,66
|
|
20230808,174900,52454370,9680,9680,9680,9680,0
|
|
20230808,174800,52454370,9680,9680,9680,9680,0
|
|
20230808,174700,52454370,9680,9680,9680,9680,0
|
|
20230808,174600,52454370,9680,9680,9680,9680,0
|
|
20230808,174500,52454370,9680,9680,9680,9680,0
|
|
20230808,174400,52454370,9680,9680,9680,9680,0
|
|
20230808,174300,52454370,9680,9680,9680,9680,0
|
|
20230808,174200,52454370,9680,9680,9680,9680,0
|
|
20230808,174100,52454370,9680,9680,9680,9680,0
|
|
20230808,174000,52454370,9680,9680,9680,9680,0
|
|
20230808,173900,52454370,9680,9680,9680,9680,0
|
|
20230808,173800,52454370,9680,9680,9680,9680,0
|
|
20230808,173700,52454370,9680,9680,9680,9680,0
|
|
20230808,173600,52454370,9680,9680,9680,9680,0
|
|
20230808,173500,52454370,9680,9680,9680,9680,0
|
|
20230808,173400,52454370,9680,9680,9680,9680,0
|
|
20230808,173300,52454370,9680,9680,9680,9680,0
|
|
20230808,173200,52454370,9680,9680,9680,9680,0
|
|
20230808,173100,52454370,9680,9680,9680,9680,0
|
|
20230808,173000,52454370,9680,9680,9680,9680,0
|
|
20230808,172900,52454370,9680,9680,9680,9680,0
|
|
20230808,172800,52454370,9680,9680,9680,9680,0
|
|
20230808,172700,52454370,9680,9680,9680,9680,0
|
|
20230808,172600,52454370,9680,9680,9680,9680,0
|
|
20230808,172500,52454370,9680,9680,9680,9680,0
|
|
20230808,172400,52454370,9680,9680,9680,9680,0
|
|
20230808,172300,52454370,9680,9680,9680,9680,0
|
|
20230808,172200,52454370,9680,9680,9680,9680,0
|
|
20230808,172100,52454370,9680,9680,9680,9680,0
|
|
20230808,172000,52454370,9680,9680,9680,9680,66
|
|
20230808,171900,52454370,9680,9680,9680,9680,0
|
|
20230808,171800,52454370,9680,9680,9680,9680,0
|
|
20230808,171700,52454370,9680,9680,9680,9680,0
|
|
20230808,171600,52454370,9680,9680,9680,9680,0
|
|
20230808,171500,52454370,9680,9680,9680,9680,0
|
|
20230808,171400,52454370,9680,9680,9680,9680,0
|
|
20230808,171300,52454370,9680,9680,9680,9680,0
|
|
20230808,171200,52454370,9680,9680,9680,9680,0
|
|
20230808,171100,52454370,9680,9680,9680,9680,0
|
|
20230808,171000,52454370,9680,9680,9680,9680,0
|
|
20230808,170900,52454370,9680,9680,9680,9680,0
|
|
20230808,170800,52454370,9680,9680,9680,9680,0
|
|
20230808,170700,52454370,9680,9680,9680,9680,0
|
|
20230808,170600,52454370,9680,9680,9680,9680,0
|
|
20230808,170500,52454370,9680,9680,9680,9680,0
|
|
20230808,170400,52454370,9680,9680,9680,9680,0
|
|
20230808,170300,52454370,9680,9680,9680,9680,0
|
|
20230808,170200,52454370,9680,9680,9680,9680,0
|
|
20230808,170100,52454370,9680,9680,9680,9680,0
|
|
20230808,170000,52454370,9680,9680,9680,9680,0
|
|
20230808,165900,52454370,9680,9680,9680,9680,0
|
|
20230808,165800,52454370,9680,9680,9680,9680,0
|
|
20230808,165700,52454370,9680,9680,9680,9680,0
|
|
20230808,165600,52454370,9680,9680,9680,9680,0
|
|
20230808,165500,52454370,9680,9680,9680,9680,0
|
|
20230808,165400,52454370,9680,9680,9680,9680,0
|
|
20230808,165300,52454370,9680,9680,9680,9680,0
|
|
20230808,165200,52454370,9680,9680,9680,9680,0
|
|
20230808,165100,52454370,9680,9680,9680,9680,0
|
|
20230808,165000,52454370,9680,9680,9680,9680,66
|
|
20230808,164900,52454370,9680,9680,9680,9680,0
|
|
20230808,164800,52454370,9680,9680,9680,9680,0
|
|
20230808,164700,52454370,9680,9680,9680,9680,0
|
|
20230808,164600,52454370,9680,9680,9680,9680,0
|
|
20230808,164500,52454370,9680,9680,9680,9680,0
|
|
20230808,164400,52454370,9680,9680,9680,9680,0
|
|
20230808,164300,52454370,9680,9680,9680,9680,0
|
|
20230808,164200,52454370,9680,9680,9680,9680,0
|
|
20230808,164100,52454370,9680,9680,9680,9680,0
|
|
20230808,164000,52454370,9680,9680,9680,9680,0
|
|
20230808,163900,52454370,9680,9680,9680,9680,0
|
|
20230808,163800,52454370,9680,9680,9680,9680,0
|
|
20230808,163700,52454370,9680,9680,9680,9680,0
|
|
20230808,163600,52454370,9680,9680,9680,9680,0
|
|
20230808,163500,52454370,9680,9680,9680,9680,0
|
|
20230808,163400,52454370,9680,9680,9680,9680,0
|
|
20230808,163300,52454370,9680,9680,9680,9680,0
|
|
20230808,163200,52454370,9680,9680,9680,9680,0
|
|
20230808,163100,52454370,9680,9680,9680,9680,0
|
|
20230808,163000,52454370,9680,9680,9680,9680,0
|
|
20230808,162900,52454370,9680,9680,9680,9680,0
|
|
20230808,162800,52454370,9680,9680,9680,9680,0
|
|
20230808,162700,52454370,9680,9680,9680,9680,0
|
|
20230808,162600,52454370,9680,9680,9680,9680,0
|
|
20230808,162500,52454370,9680,9680,9680,9680,0
|
|
20230808,162400,52454370,9680,9680,9680,9680,0
|
|
20230808,162300,52454370,9680,9680,9680,9680,0
|
|
20230808,162200,52454370,9680,9680,9680,9680,0
|
|
20230808,162100,52454370,9680,9680,9680,9680,0
|
|
20230808,162000,52454370,9680,9680,9680,9680,66
|
|
20230808,161900,52454370,9680,9680,9680,9680,0
|
|
20230808,161800,52454370,9680,9680,9680,9680,0
|
|
20230808,161700,52454370,9680,9680,9680,9680,0
|
|
20230808,161600,52454370,9680,9680,9680,9680,0
|
|
20230808,161500,52454370,9680,9680,9680,9680,0
|
|
20230808,161400,52454370,9680,9680,9680,9680,0
|
|
20230808,161300,52454370,9680,9680,9680,9680,0
|
|
20230808,161200,52454370,9680,9680,9680,9680,0
|
|
20230808,161100,52454370,9680,9680,9680,9680,0
|
|
20230808,161000,52454370,9680,9680,9680,9680,0
|
|
20230808,160900,52454370,9680,9680,9680,9680,0
|
|
20230808,160800,52454370,9680,9680,9680,9680,0
|
|
20230808,160700,52454370,9680,9680,9680,9680,0
|
|
20230808,160600,52454370,9680,9680,9680,9680,0
|
|
20230808,160500,52454370,9680,9680,9680,9680,0
|
|
20230808,160400,52454370,9680,9680,9680,9680,0
|
|
20230808,160300,52454370,9680,9680,9680,9680,0
|
|
20230808,160200,52454370,9680,9680,9680,9680,0
|
|
20230808,160100,52454370,9680,9680,9680,9680,0
|
|
20230808,160000,52454370,9680,9680,9680,9680,0
|
|
20230808,155900,52454370,9680,9680,9680,9680,0
|
|
20230808,155800,52454370,9680,9680,9680,9680,0
|
|
20230808,155700,52454370,9680,9680,9680,9680,0
|
|
20230808,155600,52454370,9680,9680,9680,9680,0
|
|
20230808,155500,52454370,9680,9680,9680,9680,0
|
|
20230808,155400,52454370,9680,9680,9680,9680,0
|
|
20230808,155300,52454370,9680,9680,9680,9680,0
|
|
20230808,155200,52454370,9680,9680,9680,9680,0
|
|
20230808,155100,52454370,9680,9680,9680,9680,0
|
|
20230808,155000,52454370,9680,9680,9680,9680,66
|
|
20230808,154900,52454370,9680,9680,9680,9680,0
|
|
20230808,154800,52454370,9680,9680,9680,9680,0
|
|
20230808,154700,52454370,9680,9680,9680,9680,0
|
|
20230808,154600,52454370,9680,9680,9680,9680,0
|
|
20230808,154500,52454370,9680,9680,9680,9680,0
|
|
20230808,154400,52454370,9680,9680,9680,9680,0
|
|
20230808,154300,52454370,9680,9680,9680,9680,0
|
|
20230808,154200,52454370,9680,9680,9680,9680,0
|
|
20230808,154100,52454370,9680,9680,9680,9680,0
|
|
20230808,154000,52454370,9680,9680,9680,9680,0
|
|
20230808,153900,52454370,9680,9680,9680,9680,0
|
|
20230808,153800,52454370,9680,9680,9680,9680,0
|
|
20230808,153700,52454370,9680,9680,9680,9680,0
|
|
20230808,153600,52454370,9680,9680,9680,9680,0
|
|
20230808,153500,52454370,9680,9680,9680,9680,0
|
|
20230808,153400,52454370,9680,9680,9680,9680,0
|
|
20230808,153300,52454370,9680,9680,9680,9680,0
|
|
20230808,153200,52454370,9680,9680,9680,9680,0
|
|
20230808,153100,52454370,9680,9680,9680,9680,0
|
|
20230808,153000,52454370,9680,9680,9680,9680,66
|
|
20230808,152900,51815490,9690,9690,9690,9690,0
|
|
20230808,152800,51815490,9690,9690,9690,9690,0
|
|
20230808,152700,51815490,9690,9690,9690,9690,0
|
|
20230808,152600,51815490,9690,9690,9690,9690,0
|
|
20230808,152500,51815490,9690,9690,9690,9690,0
|
|
20230808,152400,51815490,9690,9690,9690,9690,0
|
|
20230808,152300,51815490,9690,9690,9690,9690,0
|
|
20230808,152200,51815490,9690,9690,9690,9690,0
|
|
20230808,152100,51815490,9690,9690,9690,9690,0
|
|
20230808,152000,51815490,9690,9690,9690,9690,0
|
|
20230808,151900,51815490,9690,9690,9690,9690,14
|
|
20230808,151800,51679830,9680,9680,9680,9680,25
|
|
20230808,151700,51437830,9680,9680,9680,9680,0
|
|
20230808,151600,51437830,9680,9680,9680,9680,150
|
|
20230808,151500,49985830,9690,9690,9690,9690,0
|
|
20230808,151400,49985830,9690,9690,9690,9690,3
|
|
20230808,151300,49956760,9680,9680,9680,9680,143
|
|
20230808,151200,48572520,9680,9680,9680,9680,0
|
|
20230808,151100,48572520,9680,9680,9680,9680,1
|
|
20230808,151000,48562840,9680,9680,9680,9680,4
|
|
20230808,150900,48524120,9680,9680,9680,9680,214
|
|
20230808,150800,46452600,9690,9690,9690,9690,0
|
|
20230808,150700,46452600,9690,9690,9690,9690,1
|
|
20230808,150600,46442910,9680,9680,9680,9680,0
|
|
20230808,150500,46442910,9680,9680,9680,9680,0
|
|
20230808,150400,46442910,9680,9680,9680,9680,0
|
|
20230808,150300,46442910,9680,9680,9680,9680,27
|
|
20230808,150200,46181550,9680,9680,9680,9680,0
|
|
20230808,150100,46181550,9680,9680,9680,9680,0
|
|
20230808,150000,46181550,9680,9680,9680,9680,30
|
|
20230808,145900,45891150,9690,9690,9690,9690,0
|
|
20230808,145800,45891150,9690,9690,9690,9690,73
|
|
20230808,145700,45183780,9690,9690,9690,9690,0
|
|
20230808,145600,45183780,9690,9690,9690,9690,0
|
|
20230808,145500,45183780,9690,9690,9690,9690,0
|
|
20230808,145400,45183780,9690,9690,9690,9690,0
|
|
20230808,145300,45183780,9690,9690,9690,9690,2
|
|
20230808,145200,45164400,9690,9690,9690,9690,0
|
|
20230808,145100,45164400,9690,9690,9690,9690,1
|
|
20230808,145000,45154710,9690,9690,9690,9690,1
|
|
20230808,144900,45145020,9680,9680,9680,9680,0
|
|
20230808,144800,45145020,9680,9680,9680,9680,0
|
|
20230808,144700,45145020,9680,9680,9680,9680,200
|
|
20230808,144600,43209020,9690,9690,9690,9690,0
|
|
20230808,144500,43209020,9690,9690,9690,9690,57
|
|
20230808,144400,42656690,9690,9690,9690,9690,42
|
|
20230808,144300,42249710,9690,9690,9690,9690,5
|
|
20230808,144200,42201260,9690,9690,9690,9690,0
|
|
20230808,144100,42201260,9690,9690,9690,9690,4
|
|
20230808,144000,42162500,9680,9680,9680,9680,7
|
|
20230808,143900,42094740,9680,9680,9680,9680,0
|
|
20230808,143800,42094740,9680,9680,9680,9680,0
|
|
20230808,143700,42094740,9680,9680,9680,9680,210
|
|
20230808,143600,40061940,9680,9680,9680,9680,0
|
|
20230808,143500,40061940,9680,9680,9680,9680,0
|
|
20230808,143400,40061940,9680,9680,9680,9680,0
|
|
20230808,143300,40061940,9680,9680,9680,9680,0
|
|
20230808,143200,40061940,9680,9680,9680,9680,12
|
|
20230808,143100,39945780,9690,9690,9690,9690,20
|
|
20230808,143000,39751980,9690,9690,9690,9690,0
|
|
20230808,142900,39751980,9690,9690,9690,9690,0
|
|
20230808,142800,39751980,9690,9690,9690,9690,40
|
|
20230808,142700,39364380,9690,9690,9690,9690,0
|
|
20230808,142600,39364380,9690,9690,9690,9690,0
|
|
20230808,142500,39364380,9690,9690,9690,9690,10
|
|
20230808,142400,39267480,9690,9690,9690,9690,0
|
|
20230808,142300,39267480,9690,9690,9690,9690,5
|
|
20230808,142200,39219030,9680,9680,9680,9680,228
|
|
20230808,142100,37011990,9680,9680,9680,9680,0
|
|
20230808,142000,37011990,9680,9680,9680,9680,0
|
|
20230808,141900,37011990,9680,9680,9680,9680,0
|
|
20230808,141800,37011990,9680,9680,9680,9680,0
|
|
20230808,141700,37011990,9680,9680,9680,9680,0
|
|
20230808,141600,37011990,9680,9680,9680,9680,0
|
|
20230808,141500,37011990,9680,9680,9680,9680,0
|
|
20230808,141400,37011990,9680,9680,9680,9680,0
|
|
20230808,141300,37011990,9680,9680,9680,9680,0
|
|
20230808,141200,37011990,9680,9690,9690,9680,556
|
|
20230808,141100,31627720,9690,9710,9710,9690,3
|
|
20230808,141000,31598630,9700,9700,9700,9700,0
|
|
20230808,140900,31598630,9700,9700,9700,9700,61
|
|
20230808,140800,31006930,9700,9700,9700,9700,0
|
|
20230808,140700,31006930,9700,9700,9700,9700,0
|
|
20230808,140600,31006930,9700,9700,9700,9700,0
|
|
20230808,140500,31006930,9700,9700,9700,9700,0
|
|
20230808,140400,31006930,9700,9700,9700,9700,0
|
|
20230808,140300,31006930,9700,9700,9700,9700,0
|
|
20230808,140200,31006930,9700,9700,9700,9700,0
|
|
20230808,140100,31006930,9700,9700,9700,9700,6
|
|
20230808,140000,30948730,9700,9700,9700,9700,0
|
|
20230808,135900,30948730,9700,9700,9700,9700,14
|
|
20230808,135800,30812930,9700,9700,9700,9700,7
|
|
20230808,135700,30745030,9700,9700,9700,9700,0
|
|
20230808,135600,30745030,9700,9700,9700,9700,0
|
|
20230808,135500,30745030,9700,9700,9700,9700,0
|
|
20230808,135400,30745030,9700,9700,9700,9700,0
|
|
20230808,135300,30745030,9700,9700,9700,9700,0
|
|
20230808,135200,30745030,9700,9700,9700,9700,0
|
|
20230808,135100,30745030,9700,9700,9700,9700,6
|
|
20230808,135000,30686830,9700,9700,9700,9700,20
|
|
20230808,134900,30492830,9700,9700,9700,9700,0
|
|
20230808,134800,30492830,9700,9700,9700,9700,0
|
|
20230808,134700,30492830,9700,9700,9700,9700,19
|
|
20230808,134600,30308530,9710,9710,9710,9710,30
|
|
20230808,134500,30017230,9710,9710,9710,9710,0
|
|
20230808,134400,30017230,9710,9710,9710,9710,0
|
|
20230808,134300,30017230,9710,9710,9710,9710,30
|
|
20230808,134200,29725930,9710,9710,9710,9710,2
|
|
20230808,134100,29706510,9710,9710,9710,9710,0
|
|
20230808,134000,29706510,9710,9710,9710,9710,0
|
|
20230808,133900,29706510,9710,9710,9710,9710,0
|
|
20230808,133800,29706510,9710,9710,9710,9710,0
|
|
20230808,133700,29706510,9710,9710,9710,9710,0
|
|
20230808,133600,29706510,9710,9710,9710,9710,0
|
|
20230808,133500,29706510,9710,9710,9710,9710,0
|
|
20230808,133400,29706510,9710,9710,9710,9710,1
|
|
20230808,133300,29696800,9700,9700,9700,9700,0
|
|
20230808,133200,29696800,9700,9700,9700,9700,0
|
|
20230808,133100,29696800,9700,9700,9700,9700,0
|
|
20230808,133000,29696800,9700,9700,9700,9700,0
|
|
20230808,132900,29696800,9700,9700,9700,9700,1
|
|
20230808,132800,29687100,9700,9700,9700,9700,0
|
|
20230808,132700,29687100,9700,9700,9700,9700,0
|
|
20230808,132600,29687100,9700,9700,9700,9700,50
|
|
20230808,132500,29202100,9700,9700,9700,9700,0
|
|
20230808,132400,29202100,9700,9700,9700,9700,0
|
|
20230808,132300,29202100,9700,9700,9700,9700,0
|
|
20230808,132200,29202100,9700,9700,9700,9700,0
|
|
20230808,132100,29202100,9700,9700,9700,9700,0
|
|
20230808,132000,29202100,9700,9700,9700,9700,0
|
|
20230808,131900,29202100,9700,9700,9700,9700,1
|
|
20230808,131800,29192400,9700,9700,9700,9700,0
|
|
20230808,131700,29192400,9700,9700,9700,9700,0
|
|
20230808,131600,29192400,9700,9700,9700,9700,0
|
|
20230808,131500,29192400,9700,9700,9700,9700,0
|
|
20230808,131400,29192400,9700,9700,9700,9700,0
|
|
20230808,131300,29192400,9700,9700,9700,9700,0
|
|
20230808,131200,29192400,9700,9700,9700,9700,0
|
|
20230808,131100,29192400,9700,9700,9700,9700,0
|
|
20230808,131000,29192400,9700,9700,9700,9700,0
|
|
20230808,130900,29192400,9700,9700,9700,9700,0
|
|
20230808,130800,29192400,9700,9700,9700,9700,0
|
|
20230808,130700,29192400,9700,9700,9700,9700,0
|
|
20230808,130600,29192400,9700,9700,9700,9700,0
|
|
20230808,130500,29192400,9700,9700,9700,9700,0
|
|
20230808,130400,29192400,9700,9700,9700,9700,0
|
|
20230808,130300,29192400,9700,9700,9700,9700,10
|
|
20230808,130200,29095400,9700,9700,9700,9700,0
|
|
20230808,130100,29095400,9700,9700,9700,9700,0
|
|
20230808,130000,29095400,9700,9700,9700,9700,0
|
|
20230808,125900,29095400,9700,9700,9700,9700,0
|
|
20230808,125800,29095400,9700,9700,9700,9700,0
|
|
20230808,125700,29095400,9700,9700,9700,9700,0
|
|
20230808,125600,29095400,9700,9700,9700,9700,0
|
|
20230808,125500,29095400,9700,9700,9700,9700,10
|
|
20230808,125400,28998400,9710,9710,9710,9710,1
|
|
20230808,125300,28988690,9710,9710,9710,9710,4
|
|
20230808,125200,28949850,9710,9700,9710,9700,76
|
|
20230808,125100,28212620,9700,9700,9700,9700,1
|
|
20230808,125000,28202920,9680,9680,9680,9680,0
|
|
20230808,124900,28202920,9680,9680,9680,9680,0
|
|
20230808,124800,28202920,9680,9690,9690,9680,200
|
|
20230808,124700,26265550,9690,9690,9690,9690,0
|
|
20230808,124600,26265550,9690,9690,9690,9690,0
|
|
20230808,124500,26265550,9690,9690,9690,9690,200
|
|
20230808,124400,24327550,9690,9690,9690,9690,0
|
|
20230808,124300,24327550,9690,9690,9690,9690,100
|
|
20230808,124200,23358550,9690,9690,9690,9690,120
|
|
20230808,124100,22195750,9690,9690,9690,9690,199
|
|
20230808,124000,20267440,9700,9700,9700,9700,301
|
|
20230808,123900,17347740,9710,9710,9710,9710,0
|
|
20230808,123800,17347740,9710,9710,9710,9710,0
|
|
20230808,123700,17347740,9710,9710,9710,9710,0
|
|
20230808,123600,17347740,9710,9710,9710,9710,0
|
|
20230808,123500,17347740,9710,9710,9710,9710,0
|
|
20230808,123400,17347740,9710,9710,9710,9710,1
|
|
20230808,123300,17338030,9710,9710,9710,9710,0
|
|
20230808,123200,17338030,9710,9710,9710,9710,0
|
|
20230808,123100,17338030,9710,9710,9710,9710,0
|
|
20230808,123000,17338030,9710,9710,9710,9710,0
|
|
20230808,122900,17338030,9710,9710,9710,9710,0
|
|
20230808,122800,17338030,9710,9710,9710,9710,0
|
|
20230808,122700,17338030,9710,9710,9710,9710,6
|
|
20230808,122600,17279770,9710,9710,9710,9710,0
|
|
20230808,122500,17279770,9710,9710,9710,9710,0
|
|
20230808,122400,17279770,9710,9710,9710,9710,0
|
|
20230808,122300,17279770,9710,9710,9710,9710,0
|
|
20230808,122200,17279770,9710,9710,9710,9710,23
|
|
20230808,122100,17056440,9710,9710,9710,9710,4
|
|
20230808,122000,17017600,9710,9710,9710,9710,0
|
|
20230808,121900,17017600,9710,9710,9710,9710,0
|
|
20230808,121800,17017600,9710,9710,9710,9710,0
|
|
20230808,121700,17017600,9710,9710,9710,9710,0
|
|
20230808,121600,17017600,9710,9710,9710,9710,1
|
|
20230808,121500,17007890,9710,9710,9710,9710,0
|
|
20230808,121400,17007890,9710,9710,9710,9710,0
|
|
20230808,121300,17007890,9710,9710,9710,9710,0
|
|
20230808,121200,17007890,9710,9710,9710,9710,0
|
|
20230808,121100,17007890,9710,9710,9710,9710,0
|
|
20230808,121000,17007890,9710,9710,9710,9710,0
|
|
20230808,120900,17007890,9710,9710,9710,9710,0
|
|
20230808,120800,17007890,9710,9710,9710,9710,0
|
|
20230808,120700,17007890,9710,9710,9710,9710,0
|
|
20230808,120600,17007890,9710,9710,9710,9710,0
|
|
20230808,120500,17007890,9710,9710,9710,9710,3
|
|
20230808,120400,16978760,9710,9710,9710,9710,0
|
|
20230808,120300,16978760,9710,9710,9710,9710,0
|
|
20230808,120200,16978760,9710,9710,9710,9710,0
|
|
20230808,120100,16978760,9710,9710,9710,9710,0
|
|
20230808,120000,16978760,9710,9710,9710,9710,0
|
|
20230808,115900,16978760,9710,9710,9710,9710,0
|
|
20230808,115800,16978760,9710,9710,9710,9710,0
|
|
20230808,115700,16978760,9710,9710,9710,9710,0
|
|
20230808,115600,16978760,9710,9710,9710,9710,0
|
|
20230808,115500,16978760,9710,9710,9710,9710,0
|
|
20230808,115400,16978760,9710,9710,9710,9710,0
|
|
20230808,115300,16978760,9710,9710,9710,9710,0
|
|
20230808,115200,16978760,9710,9710,9710,9710,2
|
|
20230808,115100,16959340,9710,9710,9710,9710,5
|
|
20230808,115000,16910790,9700,9700,9700,9700,43
|
|
20230808,114900,16493690,9700,9700,9700,9700,6
|
|
20230808,114800,16435490,9700,9700,9700,9700,0
|
|
20230808,114700,16435490,9700,9700,9700,9700,0
|
|
20230808,114600,16435490,9700,9700,9700,9700,0
|
|
20230808,114500,16435490,9700,9700,9700,9700,0
|
|
20230808,114400,16435490,9700,9700,9700,9700,0
|
|
20230808,114300,16435490,9700,9700,9700,9700,2
|
|
20230808,114200,16416090,9700,9700,9700,9700,0
|
|
20230808,114100,16416090,9700,9700,9700,9700,1
|
|
20230808,114000,16406390,9690,9690,9690,9690,0
|
|
20230808,113900,16406390,9690,9690,9690,9690,0
|
|
20230808,113800,16406390,9690,9690,9690,9690,0
|
|
20230808,113700,16406390,9690,9690,9690,9690,0
|
|
20230808,113600,16406390,9690,9690,9690,9690,0
|
|
20230808,113500,16406390,9690,9690,9690,9690,0
|
|
20230808,113400,16406390,9690,9690,9690,9690,0
|
|
20230808,113300,16406390,9690,9690,9690,9690,0
|
|
20230808,113200,16406390,9690,9690,9690,9690,0
|
|
20230808,113100,16406390,9690,9690,9690,9690,0
|
|
20230808,113000,16406390,9690,9690,9690,9690,0
|
|
20230808,112900,16406390,9690,9690,9690,9690,0
|
|
20230808,112800,16406390,9690,9690,9690,9690,0
|
|
20230808,112700,16406390,9690,9690,9690,9690,0
|
|
20230808,112600,16406390,9690,9690,9690,9690,0
|
|
20230808,112500,16406390,9690,9690,9690,9690,0
|
|
20230808,112400,16406390,9690,9690,9690,9690,0
|
|
20230808,112300,16406390,9690,9690,9690,9690,0
|
|
20230808,112200,16406390,9690,9690,9690,9690,0
|
|
20230808,112100,16406390,9690,9690,9690,9690,0
|
|
20230808,112000,16406390,9690,9690,9690,9690,0
|
|
20230808,111900,16406390,9690,9690,9690,9690,1
|
|
20230808,111800,16396700,9690,9690,9690,9690,1
|
|
20230808,111700,16387010,9690,9690,9690,9690,45
|
|
20230808,111600,15950960,9700,9700,9700,9700,0
|
|
20230808,111500,15950960,9700,9700,9700,9700,1
|
|
20230808,111400,15941260,9700,9700,9700,9700,0
|
|
20230808,111300,15941260,9700,9700,9700,9700,0
|
|
20230808,111200,15941260,9700,9700,9700,9700,0
|
|
20230808,111100,15941260,9700,9700,9700,9700,1
|
|
20230808,111000,15931560,9700,9700,9700,9700,15
|
|
20230808,110900,15786060,9700,9700,9700,9700,1
|
|
20230808,110800,15776360,9690,9690,9690,9690,0
|
|
20230808,110700,15776360,9690,9690,9690,9690,0
|
|
20230808,110600,15776360,9690,9690,9690,9690,2
|
|
20230808,110500,15756980,9690,9690,9690,9690,0
|
|
20230808,110400,15756980,9690,9690,9690,9690,0
|
|
20230808,110300,15756980,9690,9690,9690,9690,107
|
|
20230808,110200,14720150,9700,9700,9700,9700,0
|
|
20230808,110100,14720150,9700,9700,9700,9700,5
|
|
20230808,110000,14671650,9700,9700,9700,9700,0
|
|
20230808,105900,14671650,9700,9700,9700,9700,4
|
|
20230808,105800,14632850,9690,9690,9690,9690,0
|
|
20230808,105700,14632850,9690,9690,9690,9690,34
|
|
20230808,105600,14303390,9700,9700,9700,9700,0
|
|
20230808,105500,14303390,9700,9700,9700,9700,1
|
|
20230808,105400,14293690,9700,9700,9700,9700,1
|
|
20230808,105300,14283990,9700,9700,9700,9700,10
|
|
20230808,105200,14186990,9700,9700,9700,9700,0
|
|
20230808,105100,14186990,9700,9700,9700,9700,0
|
|
20230808,105000,14186990,9700,9700,9700,9700,0
|
|
20230808,104900,14186990,9700,9700,9700,9700,0
|
|
20230808,104800,14186990,9700,9700,9700,9700,2
|
|
20230808,104700,14167590,9700,9700,9700,9700,0
|
|
20230808,104600,14167590,9700,9700,9700,9700,103
|
|
20230808,104500,13168490,9700,9700,9700,9700,2
|
|
20230808,104400,13149090,9700,9700,9700,9700,2
|
|
20230808,104300,13129690,9700,9700,9700,9700,0
|
|
20230808,104200,13129690,9700,9700,9700,9700,0
|
|
20230808,104100,13129690,9700,9700,9700,9700,0
|
|
20230808,104000,13129690,9700,9700,9700,9700,0
|
|
20230808,103900,13129690,9700,9700,9700,9700,0
|
|
20230808,103800,13129690,9700,9700,9700,9700,1
|
|
20230808,103700,13119990,9700,9700,9700,9700,0
|
|
20230808,103600,13119990,9700,9700,9700,9700,8
|
|
20230808,103500,13042390,9700,9700,9700,9700,4
|
|
20230808,103400,13003590,9700,9700,9700,9700,0
|
|
20230808,103300,13003590,9700,9700,9700,9700,1
|
|
20230808,103200,12993890,9700,9700,9700,9700,0
|
|
20230808,103100,12993890,9700,9700,9700,9700,0
|
|
20230808,103000,12993890,9700,9700,9700,9700,0
|
|
20230808,102900,12993890,9700,9700,9700,9700,0
|
|
20230808,102800,12993890,9700,9700,9700,9700,0
|
|
20230808,102700,12993890,9700,9700,9700,9700,0
|
|
20230808,102600,12993890,9700,9700,9700,9700,0
|
|
20230808,102500,12993890,9700,9700,9700,9700,0
|
|
20230808,102400,12993890,9700,9700,9700,9700,2
|
|
20230808,102300,12974490,9700,9700,9700,9700,0
|
|
20230808,102200,12974490,9700,9700,9700,9700,0
|
|
20230808,102100,12974490,9700,9700,9700,9700,0
|
|
20230808,102000,12974490,9700,9700,9700,9700,0
|
|
20230808,101900,12974490,9700,9700,9700,9700,0
|
|
20230808,101800,12974490,9700,9700,9700,9700,1
|
|
20230808,101700,12964790,9700,9700,9700,9700,0
|
|
20230808,101600,12964790,9700,9700,9700,9700,35
|
|
20230808,101500,12625290,9700,9700,9700,9700,0
|
|
20230808,101400,12625290,9700,9700,9700,9700,1
|
|
20230808,101300,12615590,9700,9690,9700,9690,3
|
|
20230808,101200,12586500,9690,9690,9690,9690,0
|
|
20230808,101100,12586500,9690,9690,9690,9690,0
|
|
20230808,101000,12586500,9690,9690,9690,9690,0
|
|
20230808,100900,12586500,9690,9690,9690,9690,117
|
|
20230808,100800,11452770,9700,9700,9700,9700,0
|
|
20230808,100700,11452770,9700,9700,9700,9700,0
|
|
20230808,100600,11452770,9700,9700,9700,9700,0
|
|
20230808,100500,11452770,9700,9700,9700,9700,248
|
|
20230808,100400,9047170,9710,9710,9710,9710,21
|
|
20230808,100300,8843260,9710,9710,9710,9710,0
|
|
20230808,100200,8843260,9710,9710,9710,9710,0
|
|
20230808,100100,8843260,9710,9710,9710,9710,0
|
|
20230808,100000,8843260,9710,9710,9710,9710,0
|
|
20230808,095900,8843260,9710,9710,9710,9710,0
|
|
20230808,095800,8843260,9710,9710,9710,9710,0
|
|
20230808,095700,8843260,9710,9710,9710,9710,0
|
|
20230808,095600,8843260,9710,9710,9710,9710,0
|
|
20230808,095500,8843260,9710,9710,9710,9710,100
|
|
20230808,095400,7872260,9700,9700,9700,9700,0
|
|
20230808,095300,7872260,9700,9700,9700,9700,2
|
|
20230808,095200,7852860,9700,9700,9700,9700,0
|
|
20230808,095100,7852860,9700,9700,9700,9700,0
|
|
20230808,095000,7852860,9700,9700,9700,9700,11
|
|
20230808,094900,7746160,9700,9700,9700,9700,0
|
|
20230808,094800,7746160,9700,9700,9700,9700,0
|
|
20230808,094700,7746160,9700,9700,9700,9700,0
|
|
20230808,094600,7746160,9700,9700,9700,9700,0
|
|
20230808,094500,7746160,9700,9700,9700,9700,0
|
|
20230808,094400,7746160,9700,9700,9700,9700,310
|
|
20230808,094300,4739160,9700,9700,9700,9700,0
|
|
20230808,094200,4739160,9700,9710,9710,9700,31
|
|
20230808,094100,4438350,9710,9710,9710,9710,0
|
|
20230808,094000,4438350,9710,9710,9710,9710,0
|
|
20230808,093900,4438350,9710,9710,9710,9710,5
|
|
20230808,093800,4389800,9710,9710,9710,9710,5
|
|
20230808,093700,4341250,9710,9710,9710,9710,9
|
|
20230808,093600,4253860,9710,9710,9710,9710,0
|
|
20230808,093500,4253860,9710,9710,9710,9710,2
|
|
20230808,093400,4234440,9700,9700,9700,9700,1
|
|
20230808,093300,4224740,9710,9710,9710,9710,16
|
|
20230808,093200,4069380,9710,9710,9710,9710,13
|
|
20230808,093100,3943150,9710,9710,9710,9710,3
|
|
20230808,093000,3914020,9710,9710,9710,9710,5
|
|
20230808,092900,3865470,9710,9710,9710,9710,0
|
|
20230808,092800,3865470,9710,9710,9710,9710,0
|
|
20230808,092700,3865470,9710,9710,9710,9710,0
|
|
20230808,092600,3865470,9710,9710,9710,9710,0
|
|
20230808,092500,3865470,9710,9710,9710,9710,0
|
|
20230808,092400,3865470,9710,9710,9710,9710,0
|
|
20230808,092300,3865470,9710,9710,9710,9710,0
|
|
20230808,092200,3865470,9710,9710,9710,9710,20
|
|
20230808,092100,3671270,9710,9710,9710,9710,0
|
|
20230808,092000,3671270,9710,9710,9710,9710,30
|
|
20230808,091900,3379970,9710,9700,9710,9690,143
|
|
20230808,091800,1993800,9700,9700,9700,9700,0
|
|
20230808,091700,1993800,9700,9700,9700,9700,2
|
|
20230808,091600,1974400,9710,9710,9710,9710,0
|
|
20230808,091500,1974400,9710,9710,9710,9710,40
|
|
20230808,091400,1586000,9700,9700,9700,9700,2
|
|
20230808,091300,1566600,9710,9710,9710,9710,10
|
|
20230808,091200,1469500,9710,9710,9710,9710,2
|
|
20230808,091100,1450080,9710,9710,9710,9710,1
|
|
20230808,091000,1440370,9710,9710,9710,9710,2
|
|
20230808,090900,1420950,9720,9720,9720,9720,6
|
|
20230808,090800,1362630,9720,9720,9720,9720,0
|
|
20230808,090700,1362630,9720,9720,9720,9720,0
|
|
20230808,090600,1362630,9720,9720,9720,9720,6
|
|
20230808,090500,1304310,9720,9720,9720,9720,5
|
|
20230808,090400,1255710,9720,9720,9720,9720,5
|
|
20230808,090300,1207110,9690,9690,9690,9690,0
|
|
20230808,090200,1207110,9690,9690,9690,9690,0
|
|
20230808,090100,1207110,9690,9690,9690,9690,0
|
|
20230808,090000,1207110,9690,9740,9740,9690,124
|