639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193600,88741880,10320,10320,10320,10320,432
|
|
20230814,193500,88741880,10320,10320,10320,10320,0
|
|
20230814,193400,88741880,10320,10320,10320,10320,0
|
|
20230814,193300,88741880,10320,10320,10320,10320,0
|
|
20230814,193200,88741880,10320,10320,10320,10320,0
|
|
20230814,193100,88741880,10320,10320,10320,10320,0
|
|
20230814,193000,88741880,10320,10320,10320,10320,0
|
|
20230814,192900,88741880,10320,10320,10320,10320,0
|
|
20230814,192800,88741880,10320,10320,10320,10320,0
|
|
20230814,192700,88741880,10320,10320,10320,10320,0
|
|
20230814,192600,88741880,10320,10320,10320,10320,0
|
|
20230814,192500,88741880,10320,10320,10320,10320,0
|
|
20230814,192400,88741880,10320,10320,10320,10320,0
|
|
20230814,192300,88741880,10320,10320,10320,10320,0
|
|
20230814,192200,88741880,10320,10320,10320,10320,0
|
|
20230814,192100,88741880,10320,10320,10320,10320,0
|
|
20230814,192000,88741880,10320,10320,10320,10320,0
|
|
20230814,191900,88741880,10320,10320,10320,10320,0
|
|
20230814,191800,88741880,10320,10320,10320,10320,0
|
|
20230814,191700,88741880,10320,10320,10320,10320,0
|
|
20230814,191600,88741880,10320,10320,10320,10320,0
|
|
20230814,191500,88741880,10320,10320,10320,10320,0
|
|
20230814,191400,88741880,10320,10320,10320,10320,0
|
|
20230814,191300,88741880,10320,10320,10320,10320,0
|
|
20230814,191200,88741880,10320,10320,10320,10320,0
|
|
20230814,191100,88741880,10320,10320,10320,10320,0
|
|
20230814,191000,88741880,10320,10320,10320,10320,0
|
|
20230814,190900,88741880,10320,10320,10320,10320,0
|
|
20230814,190800,88741880,10320,10320,10320,10320,0
|
|
20230814,190700,88741880,10320,10320,10320,10320,0
|
|
20230814,190600,88741880,10320,10320,10320,10320,432
|
|
20230814,190500,88741880,10320,10320,10320,10320,0
|
|
20230814,190400,88741880,10320,10320,10320,10320,0
|
|
20230814,190300,88741880,10320,10320,10320,10320,0
|
|
20230814,190200,88741880,10320,10320,10320,10320,0
|
|
20230814,190100,88741880,10320,10320,10320,10320,0
|
|
20230814,190000,88741880,10320,10320,10320,10320,0
|
|
20230814,185900,88741880,10320,10320,10320,10320,0
|
|
20230814,185800,88741880,10320,10320,10320,10320,0
|
|
20230814,185700,88741880,10320,10320,10320,10320,0
|
|
20230814,185600,88741880,10320,10320,10320,10320,0
|
|
20230814,185500,88741880,10320,10320,10320,10320,0
|
|
20230814,185400,88741880,10320,10320,10320,10320,0
|
|
20230814,185300,88741880,10320,10320,10320,10320,0
|
|
20230814,185200,88741880,10320,10320,10320,10320,0
|
|
20230814,185100,88741880,10320,10320,10320,10320,0
|
|
20230814,185000,88741880,10320,10320,10320,10320,0
|
|
20230814,184900,88741880,10320,10320,10320,10320,0
|
|
20230814,184800,88741880,10320,10320,10320,10320,0
|
|
20230814,184700,88741880,10320,10320,10320,10320,0
|
|
20230814,184600,88741880,10320,10320,10320,10320,0
|
|
20230814,184500,88741880,10320,10320,10320,10320,0
|
|
20230814,184400,88741880,10320,10320,10320,10320,0
|
|
20230814,184300,88741880,10320,10320,10320,10320,0
|
|
20230814,184200,88741880,10320,10320,10320,10320,0
|
|
20230814,184100,88741880,10320,10320,10320,10320,0
|
|
20230814,184000,88741880,10320,10320,10320,10320,0
|
|
20230814,183900,88741880,10320,10320,10320,10320,0
|
|
20230814,183800,88741880,10320,10320,10320,10320,0
|
|
20230814,183700,88741880,10320,10320,10320,10320,0
|
|
20230814,183600,88741880,10320,10320,10320,10320,432
|
|
20230814,183500,88741880,10320,10320,10320,10320,0
|
|
20230814,183400,88741880,10320,10320,10320,10320,0
|
|
20230814,183300,88741880,10320,10320,10320,10320,0
|
|
20230814,183200,88741880,10320,10320,10320,10320,0
|
|
20230814,183100,88741880,10320,10320,10320,10320,0
|
|
20230814,183000,88741880,10320,10320,10320,10320,0
|
|
20230814,182900,88741880,10320,10320,10320,10320,0
|
|
20230814,182800,88741880,10320,10320,10320,10320,0
|
|
20230814,182700,88741880,10320,10320,10320,10320,0
|
|
20230814,182600,88741880,10320,10320,10320,10320,0
|
|
20230814,182500,88741880,10320,10320,10320,10320,0
|
|
20230814,182400,88741880,10320,10320,10320,10320,0
|
|
20230814,182300,88741880,10320,10320,10320,10320,0
|
|
20230814,182200,88741880,10320,10320,10320,10320,0
|
|
20230814,182100,88741880,10320,10320,10320,10320,0
|
|
20230814,182000,88741880,10320,10320,10320,10320,0
|
|
20230814,181900,88741880,10320,10320,10320,10320,0
|
|
20230814,181800,88741880,10320,10320,10320,10320,0
|
|
20230814,181700,88741880,10320,10320,10320,10320,0
|
|
20230814,181600,88741880,10320,10320,10320,10320,0
|
|
20230814,181500,88741880,10320,10320,10320,10320,0
|
|
20230814,181400,88741880,10320,10320,10320,10320,0
|
|
20230814,181300,88741880,10320,10320,10320,10320,0
|
|
20230814,181200,88741880,10320,10320,10320,10320,0
|
|
20230814,181100,88741880,10320,10320,10320,10320,0
|
|
20230814,181000,88741880,10320,10320,10320,10320,0
|
|
20230814,180900,88741880,10320,10320,10320,10320,0
|
|
20230814,180800,88741880,10320,10320,10320,10320,0
|
|
20230814,180700,88741880,10320,10320,10320,10320,0
|
|
20230814,180600,88741880,10320,10320,10320,10320,432
|
|
20230814,180500,88741880,10320,10320,10320,10320,0
|
|
20230814,180400,88741880,10320,10320,10320,10320,0
|
|
20230814,180300,88741880,10320,10320,10320,10320,0
|
|
20230814,180200,88741880,10320,10320,10320,10320,0
|
|
20230814,180100,88741880,10320,10320,10320,10320,0
|
|
20230814,180000,88741880,10320,10320,10320,10320,0
|
|
20230814,175900,88741880,10320,10320,10320,10320,0
|
|
20230814,175800,88741880,10320,10320,10320,10320,0
|
|
20230814,175700,88741880,10320,10320,10320,10320,0
|
|
20230814,175600,88741880,10320,10320,10320,10320,0
|
|
20230814,175500,88741880,10320,10320,10320,10320,0
|
|
20230814,175400,88741880,10320,10320,10320,10320,0
|
|
20230814,175300,88741880,10320,10320,10320,10320,0
|
|
20230814,175200,88741880,10320,10320,10320,10320,0
|
|
20230814,175100,88741880,10320,10320,10320,10320,0
|
|
20230814,175000,88741880,10320,10320,10320,10320,0
|
|
20230814,174900,88741880,10320,10320,10320,10320,0
|
|
20230814,174800,88741880,10320,10320,10320,10320,0
|
|
20230814,174700,88741880,10320,10320,10320,10320,0
|
|
20230814,174600,88741880,10320,10320,10320,10320,0
|
|
20230814,174500,88741880,10320,10320,10320,10320,0
|
|
20230814,174400,88741880,10320,10320,10320,10320,0
|
|
20230814,174300,88741880,10320,10320,10320,10320,0
|
|
20230814,174200,88741880,10320,10320,10320,10320,0
|
|
20230814,174100,88741880,10320,10320,10320,10320,0
|
|
20230814,174000,88741880,10320,10320,10320,10320,0
|
|
20230814,173900,88741880,10320,10320,10320,10320,0
|
|
20230814,173800,88741880,10320,10320,10320,10320,0
|
|
20230814,173700,88741880,10320,10320,10320,10320,0
|
|
20230814,173600,88741880,10320,10320,10320,10320,432
|
|
20230814,173500,88741880,10320,10320,10320,10320,0
|
|
20230814,173400,88741880,10320,10320,10320,10320,0
|
|
20230814,173300,88741880,10320,10320,10320,10320,0
|
|
20230814,173200,88741880,10320,10320,10320,10320,0
|
|
20230814,173100,88741880,10320,10320,10320,10320,0
|
|
20230814,173000,88741880,10320,10320,10320,10320,0
|
|
20230814,172900,88741880,10320,10320,10320,10320,0
|
|
20230814,172800,88741880,10320,10320,10320,10320,0
|
|
20230814,172700,88741880,10320,10320,10320,10320,0
|
|
20230814,172600,88741880,10320,10320,10320,10320,0
|
|
20230814,172500,88741880,10320,10320,10320,10320,0
|
|
20230814,172400,88741880,10320,10320,10320,10320,0
|
|
20230814,172300,88741880,10320,10320,10320,10320,0
|
|
20230814,172200,88741880,10320,10320,10320,10320,0
|
|
20230814,172100,88741880,10320,10320,10320,10320,0
|
|
20230814,172000,88741880,10320,10320,10320,10320,0
|
|
20230814,171900,88741880,10320,10320,10320,10320,0
|
|
20230814,171800,88741880,10320,10320,10320,10320,0
|
|
20230814,171700,88741880,10320,10320,10320,10320,0
|
|
20230814,171600,88741880,10320,10320,10320,10320,0
|
|
20230814,171500,88741880,10320,10320,10320,10320,0
|
|
20230814,171400,88741880,10320,10320,10320,10320,0
|
|
20230814,171300,88741880,10320,10320,10320,10320,0
|
|
20230814,171200,88741880,10320,10320,10320,10320,0
|
|
20230814,171100,88741880,10320,10320,10320,10320,0
|
|
20230814,171000,88741880,10320,10320,10320,10320,0
|
|
20230814,170900,88741880,10320,10320,10320,10320,0
|
|
20230814,170800,88741880,10320,10320,10320,10320,0
|
|
20230814,170700,88741880,10320,10320,10320,10320,0
|
|
20230814,170600,88741880,10320,10320,10320,10320,432
|
|
20230814,170500,88741880,10320,10320,10320,10320,0
|
|
20230814,170400,88741880,10320,10320,10320,10320,0
|
|
20230814,170300,88741880,10320,10320,10320,10320,0
|
|
20230814,170200,88741880,10320,10320,10320,10320,0
|
|
20230814,170100,88741880,10320,10320,10320,10320,0
|
|
20230814,170000,88741880,10320,10320,10320,10320,0
|
|
20230814,165900,88741880,10320,10320,10320,10320,0
|
|
20230814,165800,88741880,10320,10320,10320,10320,0
|
|
20230814,165700,88741880,10320,10320,10320,10320,0
|
|
20230814,165600,88741880,10320,10320,10320,10320,0
|
|
20230814,165500,88741880,10320,10320,10320,10320,0
|
|
20230814,165400,88741880,10320,10320,10320,10320,0
|
|
20230814,165300,88741880,10320,10320,10320,10320,0
|
|
20230814,165200,88741880,10320,10320,10320,10320,0
|
|
20230814,165100,88741880,10320,10320,10320,10320,0
|
|
20230814,165000,88741880,10320,10320,10320,10320,0
|
|
20230814,164900,88741880,10320,10320,10320,10320,0
|
|
20230814,164800,88741880,10320,10320,10320,10320,0
|
|
20230814,164700,88741880,10320,10320,10320,10320,0
|
|
20230814,164600,88741880,10320,10320,10320,10320,0
|
|
20230814,164500,88741880,10320,10320,10320,10320,0
|
|
20230814,164400,88741880,10320,10320,10320,10320,0
|
|
20230814,164300,88741880,10320,10320,10320,10320,0
|
|
20230814,164200,88741880,10320,10320,10320,10320,0
|
|
20230814,164100,88741880,10320,10320,10320,10320,0
|
|
20230814,164000,88741880,10320,10320,10320,10320,0
|
|
20230814,163900,88741880,10320,10320,10320,10320,0
|
|
20230814,163800,88741880,10320,10320,10320,10320,0
|
|
20230814,163700,88741880,10320,10320,10320,10320,0
|
|
20230814,163600,88741880,10320,10320,10320,10320,432
|
|
20230814,163500,88741880,10320,10320,10320,10320,0
|
|
20230814,163400,88741880,10320,10320,10320,10320,0
|
|
20230814,163300,88741880,10320,10320,10320,10320,0
|
|
20230814,163200,88741880,10320,10320,10320,10320,0
|
|
20230814,163100,88741880,10320,10320,10320,10320,0
|
|
20230814,163000,88741880,10320,10320,10320,10320,0
|
|
20230814,162900,88741880,10320,10320,10320,10320,0
|
|
20230814,162800,88741880,10320,10320,10320,10320,0
|
|
20230814,162700,88741880,10320,10320,10320,10320,0
|
|
20230814,162600,88741880,10320,10320,10320,10320,0
|
|
20230814,162500,88741880,10320,10320,10320,10320,0
|
|
20230814,162400,88741880,10320,10320,10320,10320,0
|
|
20230814,162300,88741880,10320,10320,10320,10320,0
|
|
20230814,162200,88741880,10320,10320,10320,10320,0
|
|
20230814,162100,88741880,10320,10320,10320,10320,0
|
|
20230814,162000,88741880,10320,10320,10320,10320,0
|
|
20230814,161900,88741880,10320,10320,10320,10320,0
|
|
20230814,161800,88741880,10320,10320,10320,10320,0
|
|
20230814,161700,88741880,10320,10320,10320,10320,0
|
|
20230814,161600,88741880,10320,10320,10320,10320,0
|
|
20230814,161500,88741880,10320,10320,10320,10320,0
|
|
20230814,161400,88741880,10320,10320,10320,10320,0
|
|
20230814,161300,88741880,10320,10320,10320,10320,0
|
|
20230814,161200,88741880,10320,10320,10320,10320,0
|
|
20230814,161100,88741880,10320,10320,10320,10320,0
|
|
20230814,161000,88741880,10320,10320,10320,10320,0
|
|
20230814,160900,88741880,10320,10320,10320,10320,0
|
|
20230814,160800,88741880,10320,10320,10320,10320,0
|
|
20230814,160700,88741880,10320,10320,10320,10320,0
|
|
20230814,160600,88741880,10320,10320,10320,10320,432
|
|
20230814,160500,88741880,10320,10320,10320,10320,0
|
|
20230814,160400,88741880,10320,10320,10320,10320,0
|
|
20230814,160300,88741880,10320,10320,10320,10320,0
|
|
20230814,160200,88741880,10320,10320,10320,10320,0
|
|
20230814,160100,88741880,10320,10320,10320,10320,0
|
|
20230814,160000,88741880,10320,10320,10320,10320,0
|
|
20230814,155900,88741880,10320,10320,10320,10320,0
|
|
20230814,155800,88741880,10320,10320,10320,10320,0
|
|
20230814,155700,88741880,10320,10320,10320,10320,0
|
|
20230814,155600,88741880,10320,10320,10320,10320,0
|
|
20230814,155500,88741880,10320,10320,10320,10320,0
|
|
20230814,155400,88741880,10320,10320,10320,10320,0
|
|
20230814,155300,88741880,10320,10320,10320,10320,0
|
|
20230814,155200,88741880,10320,10320,10320,10320,0
|
|
20230814,155100,88741880,10320,10320,10320,10320,0
|
|
20230814,155000,88741880,10320,10320,10320,10320,0
|
|
20230814,154900,88741880,10320,10320,10320,10320,0
|
|
20230814,154800,88741880,10320,10320,10320,10320,0
|
|
20230814,154700,88741880,10320,10320,10320,10320,0
|
|
20230814,154600,88741880,10320,10320,10320,10320,0
|
|
20230814,154500,88741880,10320,10320,10320,10320,0
|
|
20230814,154400,88741880,10320,10320,10320,10320,0
|
|
20230814,154300,88741880,10320,10320,10320,10320,0
|
|
20230814,154200,88741880,10320,10320,10320,10320,0
|
|
20230814,154100,88741880,10320,10320,10320,10320,0
|
|
20230814,154000,88741880,10320,10320,10320,10320,0
|
|
20230814,153900,88741880,10320,10320,10320,10320,0
|
|
20230814,153800,88741880,10320,10320,10320,10320,0
|
|
20230814,153700,88741880,10320,10320,10320,10320,0
|
|
20230814,153600,88741880,10320,10320,10320,10320,432
|
|
20230814,153500,88741880,10320,10320,10320,10320,0
|
|
20230814,153400,88741880,10320,10320,10320,10320,0
|
|
20230814,153300,88741880,10320,10320,10320,10320,0
|
|
20230814,153200,88741880,10320,10320,10320,10320,0
|
|
20230814,153100,88741880,10320,10320,10320,10320,0
|
|
20230814,153000,88741880,10320,10320,10320,10320,432
|
|
20230814,152900,84283640,10300,10300,10300,10300,0
|
|
20230814,152800,84283640,10300,10300,10300,10300,0
|
|
20230814,152700,84283640,10300,10300,10300,10300,0
|
|
20230814,152600,84283640,10300,10300,10300,10300,0
|
|
20230814,152500,84283640,10300,10300,10300,10300,0
|
|
20230814,152400,84283640,10300,10300,10300,10300,0
|
|
20230814,152300,84283640,10300,10300,10300,10300,0
|
|
20230814,152200,84283640,10300,10300,10300,10300,0
|
|
20230814,152100,84283640,10300,10300,10300,10300,0
|
|
20230814,152000,84283640,10300,10300,10300,10300,0
|
|
20230814,151900,84283640,10300,10300,10300,10300,11
|
|
20230814,151800,84170340,10320,10320,10320,10320,54
|
|
20230814,151700,83613060,10320,10320,10320,10320,0
|
|
20230814,151600,83613060,10320,10320,10320,10320,10
|
|
20230814,151500,83509860,10290,10290,10290,10290,0
|
|
20230814,151400,83509860,10290,10290,10290,10290,0
|
|
20230814,151300,83509860,10290,10290,10290,10290,12
|
|
20230814,151200,83386380,10290,10290,10290,10290,0
|
|
20230814,151100,83386380,10290,10290,10290,10290,0
|
|
20230814,151000,83386380,10290,10290,10290,10290,1
|
|
20230814,150900,83376090,10320,10320,10320,10320,0
|
|
20230814,150800,83376090,10320,10320,10320,10320,20
|
|
20230814,150700,83169690,10290,10290,10290,10290,0
|
|
20230814,150600,83169690,10290,10290,10290,10290,0
|
|
20230814,150500,83169690,10290,10320,10320,10290,22
|
|
20230814,150400,82942950,10320,10280,10320,10280,100
|
|
20230814,150300,81911310,10300,10300,10300,10300,0
|
|
20230814,150200,81911310,10300,10300,10300,10300,1
|
|
20230814,150100,81901010,10320,10320,10320,10320,0
|
|
20230814,150000,81901010,10320,10320,10320,10320,1
|
|
20230814,145900,81890690,10280,10320,10320,10280,201
|
|
20230814,145800,79823870,10320,10320,10320,10320,51
|
|
20230814,145700,79297550,10280,10280,10280,10280,0
|
|
20230814,145600,79297550,10280,10280,10280,10280,0
|
|
20230814,145500,79297550,10280,10280,10280,10280,0
|
|
20230814,145400,79297550,10280,10280,10280,10280,0
|
|
20230814,145300,79297550,10280,10280,10280,10280,0
|
|
20230814,145200,79297550,10280,10300,10300,10280,12
|
|
20230814,145100,79174140,10290,10290,10290,10290,0
|
|
20230814,145000,79174140,10290,10290,10290,10290,0
|
|
20230814,144900,79174140,10290,10290,10290,10290,0
|
|
20230814,144800,79174140,10290,10290,10290,10290,0
|
|
20230814,144700,79174140,10290,10290,10290,10290,3
|
|
20230814,144600,79143270,10290,10290,10290,10290,67
|
|
20230814,144500,78453840,10290,10290,10290,10290,0
|
|
20230814,144400,78453840,10290,10290,10290,10290,0
|
|
20230814,144300,78453840,10290,10290,10290,10290,0
|
|
20230814,144200,78453840,10290,10290,10290,10290,0
|
|
20230814,144100,78453840,10290,10290,10290,10290,0
|
|
20230814,144000,78453840,10290,10290,10290,10290,0
|
|
20230814,143900,78453840,10290,10290,10290,10290,0
|
|
20230814,143800,78453840,10290,10290,10290,10290,0
|
|
20230814,143700,78453840,10290,10290,10290,10290,0
|
|
20230814,143600,78453840,10290,10290,10290,10290,0
|
|
20230814,143500,78453840,10290,10290,10290,10290,84
|
|
20230814,143400,77589480,10300,10300,10300,10300,0
|
|
20230814,143300,77589480,10300,10300,10300,10300,0
|
|
20230814,143200,77589480,10300,10300,10300,10300,20
|
|
20230814,143100,77383480,10310,10310,10310,10310,0
|
|
20230814,143000,77383480,10310,10320,10320,10310,6
|
|
20230814,142900,77321610,10320,10320,10320,10320,1
|
|
20230814,142800,77311290,10320,10320,10320,10320,4
|
|
20230814,142700,77270010,10300,10300,10300,10300,8
|
|
20230814,142600,77187610,10300,10300,10300,10300,0
|
|
20230814,142500,77187610,10300,10300,10300,10300,200
|
|
20230814,142400,75127610,10310,10310,10310,10310,0
|
|
20230814,142300,75127610,10310,10310,10310,10310,16
|
|
20230814,142200,74962650,10310,10310,10310,10310,1
|
|
20230814,142100,74952340,10310,10320,10320,10310,115
|
|
20230814,142000,73766680,10320,10320,10320,10320,0
|
|
20230814,141900,73766680,10320,10310,10320,10310,146
|
|
20230814,141800,72261380,10310,10310,10310,10310,0
|
|
20230814,141700,72261380,10310,10310,10310,10310,0
|
|
20230814,141600,72261380,10310,10310,10310,10310,0
|
|
20230814,141500,72261380,10310,10310,10310,10310,0
|
|
20230814,141400,72261380,10310,10310,10310,10310,0
|
|
20230814,141300,72261380,10310,10310,10310,10310,15
|
|
20230814,141200,72106730,10310,10310,10310,10310,0
|
|
20230814,141100,72106730,10310,10310,10310,10310,0
|
|
20230814,141000,72106730,10310,10310,10310,10310,33
|
|
20230814,140900,71766500,10310,10310,10310,10310,0
|
|
20230814,140800,71766500,10310,10310,10310,10310,0
|
|
20230814,140700,71766500,10310,10310,10310,10310,9
|
|
20230814,140600,71673710,10310,10310,10310,10310,18
|
|
20230814,140500,71488130,10310,10310,10310,10310,19
|
|
20230814,140400,71292240,10300,10300,10300,10300,0
|
|
20230814,140300,71292240,10300,10300,10300,10300,0
|
|
20230814,140200,71292240,10300,10300,10300,10300,0
|
|
20230814,140100,71292240,10300,10300,10300,10300,0
|
|
20230814,140000,71292240,10300,10300,10300,10300,0
|
|
20230814,135900,71292240,10300,10300,10300,10300,0
|
|
20230814,135800,71292240,10300,10300,10300,10300,0
|
|
20230814,135700,71292240,10300,10300,10300,10300,200
|
|
20230814,135600,69232240,10300,10300,10300,10300,0
|
|
20230814,135500,69232240,10300,10300,10300,10300,0
|
|
20230814,135400,69232240,10300,10300,10300,10300,0
|
|
20230814,135300,69232240,10300,10300,10300,10300,0
|
|
20230814,135200,69232240,10300,10300,10300,10300,0
|
|
20230814,135100,69232240,10300,10300,10300,10300,0
|
|
20230814,135000,69232240,10300,10300,10300,10300,0
|
|
20230814,134900,69232240,10300,10300,10300,10300,0
|
|
20230814,134800,69232240,10300,10300,10300,10300,5
|
|
20230814,134700,69180740,10300,10300,10300,10300,0
|
|
20230814,134600,69180740,10300,10300,10300,10300,8
|
|
20230814,134500,69098340,10310,10310,10310,10310,1
|
|
20230814,134400,69088030,10310,10310,10310,10310,0
|
|
20230814,134300,69088030,10310,10310,10310,10310,0
|
|
20230814,134200,69088030,10310,10310,10310,10310,0
|
|
20230814,134100,69088030,10310,10310,10310,10310,0
|
|
20230814,134000,69088030,10310,10310,10310,10310,10
|
|
20230814,133900,68984930,10310,10310,10310,10310,0
|
|
20230814,133800,68984930,10310,10310,10310,10310,3
|
|
20230814,133700,68954000,10310,10310,10310,10310,0
|
|
20230814,133600,68954000,10310,10310,10310,10310,0
|
|
20230814,133500,68954000,10310,10310,10310,10310,0
|
|
20230814,133400,68954000,10310,10310,10310,10310,0
|
|
20230814,133300,68954000,10310,10310,10310,10310,100
|
|
20230814,133200,67923000,10300,10300,10300,10300,0
|
|
20230814,133100,67923000,10300,10300,10300,10300,0
|
|
20230814,133000,67923000,10300,10300,10300,10300,0
|
|
20230814,132900,67923000,10300,10300,10300,10300,0
|
|
20230814,132800,67923000,10300,10300,10300,10300,0
|
|
20230814,132700,67923000,10300,10300,10300,10300,1
|
|
20230814,132600,67912700,10300,10300,10300,10300,0
|
|
20230814,132500,67912700,10300,10300,10300,10300,0
|
|
20230814,132400,67912700,10300,10300,10300,10300,0
|
|
20230814,132300,67912700,10300,10300,10300,10300,0
|
|
20230814,132200,67912700,10300,10300,10300,10300,0
|
|
20230814,132100,67912700,10300,10300,10300,10300,3
|
|
20230814,132000,67881800,10310,10310,10310,10310,0
|
|
20230814,131900,67881800,10310,10310,10310,10310,0
|
|
20230814,131800,67881800,10310,10310,10310,10310,0
|
|
20230814,131700,67881800,10310,10310,10310,10310,0
|
|
20230814,131600,67881800,10310,10310,10310,10310,1
|
|
20230814,131500,67871490,10300,10300,10300,10300,0
|
|
20230814,131400,67871490,10300,10300,10300,10300,0
|
|
20230814,131300,67871490,10300,10300,10300,10300,0
|
|
20230814,131200,67871490,10300,10300,10300,10300,0
|
|
20230814,131100,67871490,10300,10300,10300,10300,0
|
|
20230814,131000,67871490,10300,10300,10300,10300,200
|
|
20230814,130900,65811490,10300,10300,10300,10300,45
|
|
20230814,130800,65347990,10300,10300,10300,10300,0
|
|
20230814,130700,65347990,10300,10300,10300,10300,0
|
|
20230814,130600,65347990,10300,10300,10300,10300,0
|
|
20230814,130500,65347990,10300,10300,10300,10300,0
|
|
20230814,130400,65347990,10300,10300,10300,10300,0
|
|
20230814,130300,65347990,10300,10300,10300,10300,0
|
|
20230814,130200,65347990,10300,10300,10300,10300,5
|
|
20230814,130100,65296490,10310,10310,10310,10310,1
|
|
20230814,130000,65286180,10300,10300,10300,10300,0
|
|
20230814,125900,65286180,10300,10300,10300,10300,0
|
|
20230814,125800,65286180,10300,10300,10300,10300,10
|
|
20230814,125700,65183180,10300,10300,10300,10300,0
|
|
20230814,125600,65183180,10300,10300,10300,10300,0
|
|
20230814,125500,65183180,10300,10300,10300,10300,0
|
|
20230814,125400,65183180,10300,10300,10300,10300,0
|
|
20230814,125300,65183180,10300,10300,10300,10300,0
|
|
20230814,125200,65183180,10300,10310,10310,10300,97
|
|
20230814,125100,64184070,10300,10300,10300,10300,0
|
|
20230814,125000,64184070,10300,10300,10300,10300,0
|
|
20230814,124900,64184070,10300,10300,10300,10300,0
|
|
20230814,124800,64184070,10300,10300,10300,10300,0
|
|
20230814,124700,64184070,10300,10300,10300,10300,0
|
|
20230814,124600,64184070,10300,10300,10300,10300,0
|
|
20230814,124500,64184070,10300,10300,10300,10300,0
|
|
20230814,124400,64184070,10300,10300,10300,10300,0
|
|
20230814,124300,64184070,10300,10300,10300,10300,0
|
|
20230814,124200,64184070,10300,10300,10300,10300,150
|
|
20230814,124100,62639070,10310,10310,10310,10310,0
|
|
20230814,124000,62639070,10310,10310,10310,10310,0
|
|
20230814,123900,62639070,10310,10310,10310,10310,0
|
|
20230814,123800,62639070,10310,10310,10310,10310,0
|
|
20230814,123700,62639070,10310,10310,10310,10310,0
|
|
20230814,123600,62639070,10310,10310,10310,10310,0
|
|
20230814,123500,62639070,10310,10310,10310,10310,0
|
|
20230814,123400,62639070,10310,10310,10310,10310,0
|
|
20230814,123300,62639070,10310,10310,10310,10310,0
|
|
20230814,123200,62639070,10310,10310,10310,10310,0
|
|
20230814,123100,62639070,10310,10310,10310,10310,0
|
|
20230814,123000,62639070,10310,10300,10310,10300,100
|
|
20230814,122900,61608220,10290,10290,10290,10290,11
|
|
20230814,122800,61495030,10300,10300,10300,10300,10
|
|
20230814,122700,61392030,10300,10300,10300,10300,0
|
|
20230814,122600,61392030,10300,10300,10300,10300,0
|
|
20230814,122500,61392030,10300,10300,10300,10300,0
|
|
20230814,122400,61392030,10300,10300,10300,10300,10
|
|
20230814,122300,61289030,10300,10300,10300,10300,0
|
|
20230814,122200,61289030,10300,10300,10300,10300,0
|
|
20230814,122100,61289030,10300,10300,10300,10300,1
|
|
20230814,122000,61278730,10300,10300,10300,10300,15
|
|
20230814,121900,61124230,10300,10300,10300,10300,1
|
|
20230814,121800,61113930,10300,10300,10300,10300,1
|
|
20230814,121700,61103630,10300,10300,10300,10300,0
|
|
20230814,121600,61103630,10300,10300,10300,10300,0
|
|
20230814,121500,61103630,10300,10300,10300,10300,0
|
|
20230814,121400,61103630,10300,10300,10300,10300,0
|
|
20230814,121300,61103630,10300,10300,10300,10300,0
|
|
20230814,121200,61103630,10300,10300,10300,10300,0
|
|
20230814,121100,61103630,10300,10300,10300,10300,7
|
|
20230814,121000,61031530,10300,10300,10300,10300,0
|
|
20230814,120900,61031530,10300,10300,10300,10300,0
|
|
20230814,120800,61031530,10300,10310,10310,10300,95
|
|
20230814,120700,60053020,10300,10300,10300,10300,0
|
|
20230814,120600,60053020,10300,10300,10300,10300,8
|
|
20230814,120500,59970620,10310,10310,10310,10310,0
|
|
20230814,120400,59970620,10310,10310,10310,10310,0
|
|
20230814,120300,59970620,10310,10310,10310,10310,0
|
|
20230814,120200,59970620,10310,10310,10310,10310,0
|
|
20230814,120100,59970620,10310,10310,10310,10310,2
|
|
20230814,120000,59950000,10310,10310,10310,10310,1
|
|
20230814,115900,59939690,10310,10310,10310,10310,30
|
|
20230814,115800,59630390,10310,10310,10310,10310,0
|
|
20230814,115700,59630390,10310,10310,10310,10310,0
|
|
20230814,115600,59630390,10310,10310,10310,10310,0
|
|
20230814,115500,59630390,10310,10310,10310,10310,485
|
|
20230814,115400,54630040,10310,10310,10310,10310,100
|
|
20230814,115300,53599040,10300,10300,10300,10300,0
|
|
20230814,115200,53599040,10300,10300,10300,10300,0
|
|
20230814,115100,53599040,10300,10300,10300,10300,0
|
|
20230814,115000,53599040,10300,10300,10300,10300,0
|
|
20230814,114900,53599040,10300,10300,10300,10300,0
|
|
20230814,114800,53599040,10300,10300,10300,10300,0
|
|
20230814,114700,53599040,10300,10300,10300,10300,0
|
|
20230814,114600,53599040,10300,10300,10300,10300,0
|
|
20230814,114500,53599040,10300,10300,10300,10300,0
|
|
20230814,114400,53599040,10300,10300,10300,10300,0
|
|
20230814,114300,53599040,10300,10300,10300,10300,0
|
|
20230814,114200,53599040,10300,10300,10300,10300,1
|
|
20230814,114100,53588740,10290,10290,10290,10290,0
|
|
20230814,114000,53588740,10290,10290,10290,10290,104
|
|
20230814,113900,52518580,10300,10300,10300,10300,74
|
|
20230814,113800,51756380,10300,10300,10300,10300,0
|
|
20230814,113700,51756380,10300,10300,10300,10300,0
|
|
20230814,113600,51756380,10300,10300,10300,10300,0
|
|
20230814,113500,51756380,10300,10300,10300,10300,0
|
|
20230814,113400,51756380,10300,10300,10300,10300,0
|
|
20230814,113300,51756380,10300,10300,10300,10300,0
|
|
20230814,113200,51756380,10300,10300,10300,10300,3
|
|
20230814,113100,51725480,10300,10300,10300,10300,3
|
|
20230814,113000,51694580,10300,10300,10300,10300,0
|
|
20230814,112900,51694580,10300,10300,10300,10300,10
|
|
20230814,112800,51591580,10300,10300,10300,10300,0
|
|
20230814,112700,51591580,10300,10300,10300,10300,0
|
|
20230814,112600,51591580,10300,10300,10300,10300,0
|
|
20230814,112500,51591580,10300,10300,10300,10300,0
|
|
20230814,112400,51591580,10300,10300,10300,10300,0
|
|
20230814,112300,51591580,10300,10300,10300,10300,0
|
|
20230814,112200,51591580,10300,10300,10300,10300,0
|
|
20230814,112100,51591580,10300,10300,10300,10300,0
|
|
20230814,112000,51591580,10300,10300,10300,10300,0
|
|
20230814,111900,51591580,10300,10300,10300,10300,0
|
|
20230814,111800,51591580,10300,10300,10300,10300,0
|
|
20230814,111700,51591580,10300,10300,10300,10300,0
|
|
20230814,111600,51591580,10300,10300,10300,10300,0
|
|
20230814,111500,51591580,10300,10300,10300,10300,10
|
|
20230814,111400,51488580,10300,10300,10300,10300,10
|
|
20230814,111300,51385580,10290,10290,10290,10290,16
|
|
20230814,111200,51220940,10290,10290,10290,10290,0
|
|
20230814,111100,51220940,10290,10290,10290,10290,0
|
|
20230814,111000,51220940,10290,10290,10290,10290,0
|
|
20230814,110900,51220940,10290,10290,10290,10290,0
|
|
20230814,110800,51220940,10290,10290,10290,10290,0
|
|
20230814,110700,51220940,10290,10290,10290,10290,40
|
|
20230814,110600,50809340,10290,10290,10290,10290,11
|
|
20230814,110500,50696150,10290,10290,10290,10290,0
|
|
20230814,110400,50696150,10290,10290,10290,10290,0
|
|
20230814,110300,50696150,10290,10290,10290,10290,1
|
|
20230814,110200,50685860,10290,10290,10290,10290,0
|
|
20230814,110100,50685860,10290,10290,10290,10290,0
|
|
20230814,110000,50685860,10290,10290,10290,10290,0
|
|
20230814,105900,50685860,10290,10290,10290,10290,0
|
|
20230814,105800,50685860,10290,10290,10290,10290,0
|
|
20230814,105700,50685860,10290,10290,10290,10290,0
|
|
20230814,105600,50685860,10290,10290,10290,10290,0
|
|
20230814,105500,50685860,10290,10290,10290,10290,0
|
|
20230814,105400,50685860,10290,10290,10290,10290,0
|
|
20230814,105300,50685860,10290,10290,10290,10290,0
|
|
20230814,105200,50685860,10290,10290,10290,10290,0
|
|
20230814,105100,50685860,10290,10290,10290,10290,3
|
|
20230814,105000,50654990,10290,10290,10290,10290,0
|
|
20230814,104900,50654990,10290,10290,10290,10290,0
|
|
20230814,104800,50654990,10290,10290,10290,10290,50
|
|
20230814,104700,50140490,10280,10280,10280,10280,26
|
|
20230814,104600,49873210,10240,10240,10240,10240,0
|
|
20230814,104500,49873210,10240,10240,10240,10240,0
|
|
20230814,104400,49873210,10240,10240,10240,10240,0
|
|
20230814,104300,49873210,10240,10240,10240,10240,0
|
|
20230814,104200,49873210,10240,10240,10240,10240,0
|
|
20230814,104100,49873210,10240,10240,10240,10240,0
|
|
20230814,104000,49873210,10240,10240,10240,10240,0
|
|
20230814,103900,49873210,10240,10240,10240,10240,0
|
|
20230814,103800,49873210,10240,10240,10240,10240,0
|
|
20230814,103700,49873210,10240,10240,10240,10240,0
|
|
20230814,103600,49873210,10240,10240,10240,10240,96
|
|
20230814,103500,48890170,10240,10270,10270,10240,101
|
|
20230814,103400,47854930,10270,10270,10270,10270,30
|
|
20230814,103300,47546830,10270,10270,10270,10270,0
|
|
20230814,103200,47546830,10270,10270,10270,10270,0
|
|
20230814,103100,47546830,10270,10270,10270,10270,0
|
|
20230814,103000,47546830,10270,10270,10270,10270,0
|
|
20230814,102900,47546830,10270,10270,10270,10270,0
|
|
20230814,102800,47546830,10270,10270,10270,10270,0
|
|
20230814,102700,47546830,10270,10270,10270,10270,0
|
|
20230814,102600,47546830,10270,10270,10270,10270,210
|
|
20230814,102500,45390130,10280,10270,10280,10270,102
|
|
20230814,102400,44342570,10280,10280,10280,10280,244
|
|
20230814,102300,41834250,10290,10290,10290,10290,18
|
|
20230814,102200,41649030,10290,10290,10290,10290,0
|
|
20230814,102100,41649030,10290,10290,10290,10290,0
|
|
20230814,102000,41649030,10290,10290,10290,10290,10
|
|
20230814,101900,41546130,10290,10290,10290,10290,20
|
|
20230814,101800,41340330,10300,10300,10300,10300,0
|
|
20230814,101700,41340330,10300,10300,10300,10300,0
|
|
20230814,101600,41340330,10300,10300,10300,10300,0
|
|
20230814,101500,41340330,10300,10300,10300,10300,0
|
|
20230814,101400,41340330,10300,10300,10300,10300,0
|
|
20230814,101300,41340330,10300,10300,10300,10300,14
|
|
20230814,101200,41196130,10280,10280,10280,10280,0
|
|
20230814,101100,41196130,10280,10280,10280,10280,0
|
|
20230814,101000,41196130,10280,10280,10280,10280,0
|
|
20230814,100900,41196130,10280,10280,10280,10280,0
|
|
20230814,100800,41196130,10280,10280,10280,10280,0
|
|
20230814,100700,41196130,10280,10280,10280,10280,0
|
|
20230814,100600,41196130,10280,10280,10280,10280,106
|
|
20230814,100500,40106450,10290,10290,10290,10290,0
|
|
20230814,100400,40106450,10290,10290,10290,10290,100
|
|
20230814,100300,39077450,10290,10290,10290,10290,0
|
|
20230814,100200,39077450,10290,10290,10290,10290,0
|
|
20230814,100100,39077450,10290,10290,10290,10290,20
|
|
20230814,100000,38871650,10280,10280,10280,10280,41
|
|
20230814,095900,38450170,10280,10280,10280,10280,0
|
|
20230814,095800,38450170,10280,10280,10280,10280,19
|
|
20230814,095700,38254850,10300,10300,10300,10300,10
|
|
20230814,095600,38151850,10300,10300,10300,10300,10
|
|
20230814,095500,38048850,10280,10280,10280,10280,0
|
|
20230814,095400,38048850,10280,10300,10300,10280,9
|
|
20230814,095300,37956290,10280,10280,10280,10280,33
|
|
20230814,095200,37617050,10280,10280,10280,10280,0
|
|
20230814,095100,37617050,10280,10280,10280,10280,100
|
|
20230814,095000,36589050,10280,10280,10280,10280,100
|
|
20230814,094900,35561050,10280,10280,10280,10280,0
|
|
20230814,094800,35561050,10280,10280,10280,10280,0
|
|
20230814,094700,35561050,10280,10280,10280,10280,0
|
|
20230814,094600,35561050,10280,10280,10280,10280,100
|
|
20230814,094500,34533050,10280,10280,10280,10280,100
|
|
20230814,094400,33505050,10280,10300,10300,10280,100
|
|
20230814,094300,32476710,10300,10300,10300,10300,21
|
|
20230814,094200,32260410,10310,10310,10310,10310,3
|
|
20230814,094100,32229480,10310,10310,10310,10310,0
|
|
20230814,094000,32229480,10310,10310,10310,10310,0
|
|
20230814,093900,32229480,10310,10310,10310,10310,0
|
|
20230814,093800,32229480,10310,10310,10310,10310,5
|
|
20230814,093700,32177930,10310,10310,10310,10310,0
|
|
20230814,093600,32177930,10310,10310,10310,10310,1
|
|
20230814,093500,32167620,10310,10310,10310,10310,10
|
|
20230814,093400,32064520,10310,10310,10310,10310,21
|
|
20230814,093300,31848010,10310,10300,10310,10280,240
|
|
20230814,093200,29376180,10300,10290,10300,10280,263
|
|
20230814,093100,26670410,10300,10300,10300,10300,36
|
|
20230814,093000,26299610,10310,10310,10310,10310,5
|
|
20230814,092900,26248060,10320,10320,10320,10320,0
|
|
20230814,092800,26248060,10320,10320,10320,10320,0
|
|
20230814,092700,26248060,10320,10320,10320,10320,0
|
|
20230814,092600,26248060,10320,10290,10320,10290,27
|
|
20230814,092500,25969930,10290,10310,10310,10290,146
|
|
20230814,092400,24466790,10310,10310,10310,10310,9
|
|
20230814,092300,24374000,10320,10320,10320,10320,0
|
|
20230814,092200,24374000,10320,10320,10320,10320,37
|
|
20230814,092100,23992160,10320,10320,10320,10320,13
|
|
20230814,092000,23858000,10330,10330,10330,10330,1
|
|
20230814,091900,23847670,10320,10320,10320,10320,175
|
|
20230814,091800,22041670,10320,10320,10320,10320,31
|
|
20230814,091700,21721750,10320,10320,10320,10320,19
|
|
20230814,091600,21525670,10330,10330,10330,10330,6
|
|
20230814,091500,21463690,10330,10330,10330,10330,1
|
|
20230814,091400,21453360,10330,10330,10330,10330,50
|
|
20230814,091300,20936860,10320,10320,10320,10320,0
|
|
20230814,091200,20936860,10320,10330,10330,10320,24
|
|
20230814,091100,20689130,10290,10290,10290,10290,0
|
|
20230814,091000,20689130,10290,10300,10300,10290,200
|
|
20230814,090900,18630440,10300,10310,10310,10300,574
|
|
20230814,090800,12716450,10310,10310,10310,10310,21
|
|
20230814,090700,12499940,10330,10330,10330,10330,200
|
|
20230814,090600,10433940,10320,10320,10320,10320,2
|
|
20230814,090500,10413300,10330,10330,10330,10330,15
|
|
20230814,090400,10258350,10330,10330,10330,10330,0
|
|
20230814,090300,10258350,10330,10340,10370,10330,532
|
|
20230814,090200,4747280,10370,10370,10370,10370,5
|
|
20230814,090100,4695430,10370,10360,10370,10360,20
|
|
20230814,090000,4488110,10350,10370,10370,10350,433
|