594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185100,93381640,9010,9010,9010,9010,86
|
|
20230809,185000,93381640,9010,9010,9010,9010,0
|
|
20230809,184900,93381640,9010,9010,9010,9010,0
|
|
20230809,184800,93381640,9010,9010,9010,9010,0
|
|
20230809,184700,93381640,9010,9010,9010,9010,0
|
|
20230809,184600,93381640,9010,9010,9010,9010,0
|
|
20230809,184500,93381640,9010,9010,9010,9010,0
|
|
20230809,184400,93381640,9010,9010,9010,9010,0
|
|
20230809,184300,93381640,9010,9010,9010,9010,0
|
|
20230809,184200,93381640,9010,9010,9010,9010,0
|
|
20230809,184100,93381640,9010,9010,9010,9010,0
|
|
20230809,184000,93381640,9010,9010,9010,9010,0
|
|
20230809,183900,93381640,9010,9010,9010,9010,0
|
|
20230809,183800,93381640,9010,9010,9010,9010,0
|
|
20230809,183700,93381640,9010,9010,9010,9010,0
|
|
20230809,183600,93381640,9010,9010,9010,9010,0
|
|
20230809,183500,93381640,9010,9010,9010,9010,0
|
|
20230809,183400,93381640,9010,9010,9010,9010,0
|
|
20230809,183300,93381640,9010,9010,9010,9010,0
|
|
20230809,183200,93381640,9010,9010,9010,9010,0
|
|
20230809,183100,93381640,9010,9010,9010,9010,0
|
|
20230809,183000,93381640,9010,9010,9010,9010,0
|
|
20230809,182900,93381640,9010,9010,9010,9010,0
|
|
20230809,182800,93381640,9010,9010,9010,9010,0
|
|
20230809,182700,93381640,9010,9010,9010,9010,0
|
|
20230809,182600,93381640,9010,9010,9010,9010,0
|
|
20230809,182500,93381640,9010,9010,9010,9010,0
|
|
20230809,182400,93381640,9010,9010,9010,9010,0
|
|
20230809,182300,93381640,9010,9010,9010,9010,0
|
|
20230809,182200,93381640,9010,9010,9010,9010,0
|
|
20230809,182100,93381640,9010,9010,9010,9010,86
|
|
20230809,182000,93381640,9010,9010,9010,9010,0
|
|
20230809,181900,93381640,9010,9010,9010,9010,0
|
|
20230809,181800,93381640,9010,9010,9010,9010,0
|
|
20230809,181700,93381640,9010,9010,9010,9010,0
|
|
20230809,181600,93381640,9010,9010,9010,9010,0
|
|
20230809,181500,93381640,9010,9010,9010,9010,0
|
|
20230809,181400,93381640,9010,9010,9010,9010,0
|
|
20230809,181300,93381640,9010,9010,9010,9010,0
|
|
20230809,181200,93381640,9010,9010,9010,9010,0
|
|
20230809,181100,93381640,9010,9010,9010,9010,0
|
|
20230809,181000,93381640,9010,9010,9010,9010,0
|
|
20230809,180900,93381640,9010,9010,9010,9010,0
|
|
20230809,180800,93381640,9010,9010,9010,9010,0
|
|
20230809,180700,93381640,9010,9010,9010,9010,0
|
|
20230809,180600,93381640,9010,9010,9010,9010,0
|
|
20230809,180500,93381640,9010,9010,9010,9010,0
|
|
20230809,180400,93381640,9010,9010,9010,9010,0
|
|
20230809,180300,93381640,9010,9010,9010,9010,0
|
|
20230809,180200,93381640,9010,9010,9010,9010,0
|
|
20230809,180100,93381640,9010,9010,9010,9010,0
|
|
20230809,180000,93381640,9010,9010,9010,9010,0
|
|
20230809,175900,93381640,9010,9010,9010,9010,0
|
|
20230809,175800,93381640,9010,9010,9010,9010,0
|
|
20230809,175700,93381640,9010,9010,9010,9010,0
|
|
20230809,175600,93381640,9010,9010,9010,9010,0
|
|
20230809,175500,93381640,9010,9010,9010,9010,0
|
|
20230809,175400,93381640,9010,9010,9010,9010,0
|
|
20230809,175300,93381640,9010,9010,9010,9010,0
|
|
20230809,175200,93381640,9010,9010,9010,9010,0
|
|
20230809,175100,93381640,9010,9010,9010,9010,86
|
|
20230809,175000,93381640,9010,9010,9010,9010,0
|
|
20230809,174900,93381640,9010,9010,9010,9010,0
|
|
20230809,174800,93381640,9010,9010,9010,9010,0
|
|
20230809,174700,93381640,9010,9010,9010,9010,0
|
|
20230809,174600,93381640,9010,9010,9010,9010,0
|
|
20230809,174500,93381640,9010,9010,9010,9010,0
|
|
20230809,174400,93381640,9010,9010,9010,9010,0
|
|
20230809,174300,93381640,9010,9010,9010,9010,0
|
|
20230809,174200,93381640,9010,9010,9010,9010,0
|
|
20230809,174100,93381640,9010,9010,9010,9010,0
|
|
20230809,174000,93381640,9010,9010,9010,9010,0
|
|
20230809,173900,93381640,9010,9010,9010,9010,0
|
|
20230809,173800,93381640,9010,9010,9010,9010,0
|
|
20230809,173700,93381640,9010,9010,9010,9010,0
|
|
20230809,173600,93381640,9010,9010,9010,9010,0
|
|
20230809,173500,93381640,9010,9010,9010,9010,0
|
|
20230809,173400,93381640,9010,9010,9010,9010,0
|
|
20230809,173300,93381640,9010,9010,9010,9010,0
|
|
20230809,173200,93381640,9010,9010,9010,9010,0
|
|
20230809,173100,93381640,9010,9010,9010,9010,0
|
|
20230809,173000,93381640,9010,9010,9010,9010,0
|
|
20230809,172900,93381640,9010,9010,9010,9010,0
|
|
20230809,172800,93381640,9010,9010,9010,9010,0
|
|
20230809,172700,93381640,9010,9010,9010,9010,0
|
|
20230809,172600,93381640,9010,9010,9010,9010,0
|
|
20230809,172500,93381640,9010,9010,9010,9010,0
|
|
20230809,172400,93381640,9010,9010,9010,9010,0
|
|
20230809,172300,93381640,9010,9010,9010,9010,0
|
|
20230809,172200,93381640,9010,9010,9010,9010,0
|
|
20230809,172100,93381640,9010,9010,9010,9010,86
|
|
20230809,172000,93381640,9010,9010,9010,9010,0
|
|
20230809,171900,93381640,9010,9010,9010,9010,0
|
|
20230809,171800,93381640,9010,9010,9010,9010,0
|
|
20230809,171700,93381640,9010,9010,9010,9010,0
|
|
20230809,171600,93381640,9010,9010,9010,9010,0
|
|
20230809,171500,93381640,9010,9010,9010,9010,0
|
|
20230809,171400,93381640,9010,9010,9010,9010,0
|
|
20230809,171300,93381640,9010,9010,9010,9010,0
|
|
20230809,171200,93381640,9010,9010,9010,9010,0
|
|
20230809,171100,93381640,9010,9010,9010,9010,0
|
|
20230809,171000,93381640,9010,9010,9010,9010,0
|
|
20230809,170900,93381640,9010,9010,9010,9010,0
|
|
20230809,170800,93381640,9010,9010,9010,9010,0
|
|
20230809,170700,93381640,9010,9010,9010,9010,0
|
|
20230809,170600,93381640,9010,9010,9010,9010,0
|
|
20230809,170500,93381640,9010,9010,9010,9010,0
|
|
20230809,170400,93381640,9010,9010,9010,9010,0
|
|
20230809,170300,93381640,9010,9010,9010,9010,0
|
|
20230809,170200,93381640,9010,9010,9010,9010,0
|
|
20230809,170100,93381640,9010,9010,9010,9010,0
|
|
20230809,170000,93381640,9010,9010,9010,9010,0
|
|
20230809,165900,93381640,9010,9010,9010,9010,0
|
|
20230809,165800,93381640,9010,9010,9010,9010,0
|
|
20230809,165700,93381640,9010,9010,9010,9010,0
|
|
20230809,165600,93381640,9010,9010,9010,9010,0
|
|
20230809,165500,93381640,9010,9010,9010,9010,0
|
|
20230809,165400,93381640,9010,9010,9010,9010,0
|
|
20230809,165300,93381640,9010,9010,9010,9010,0
|
|
20230809,165200,93381640,9010,9010,9010,9010,0
|
|
20230809,165100,93381640,9010,9010,9010,9010,86
|
|
20230809,165000,93381640,9010,9010,9010,9010,0
|
|
20230809,164900,93381640,9010,9010,9010,9010,0
|
|
20230809,164800,93381640,9010,9010,9010,9010,0
|
|
20230809,164700,93381640,9010,9010,9010,9010,0
|
|
20230809,164600,93381640,9010,9010,9010,9010,0
|
|
20230809,164500,93381640,9010,9010,9010,9010,0
|
|
20230809,164400,93381640,9010,9010,9010,9010,0
|
|
20230809,164300,93381640,9010,9010,9010,9010,0
|
|
20230809,164200,93381640,9010,9010,9010,9010,0
|
|
20230809,164100,93381640,9010,9010,9010,9010,0
|
|
20230809,164000,93381640,9010,9010,9010,9010,0
|
|
20230809,163900,93381640,9010,9010,9010,9010,0
|
|
20230809,163800,93381640,9010,9010,9010,9010,0
|
|
20230809,163700,93381640,9010,9010,9010,9010,0
|
|
20230809,163600,93381640,9010,9010,9010,9010,0
|
|
20230809,163500,93381640,9010,9010,9010,9010,0
|
|
20230809,163400,93381640,9010,9010,9010,9010,0
|
|
20230809,163300,93381640,9010,9010,9010,9010,0
|
|
20230809,163200,93381640,9010,9010,9010,9010,0
|
|
20230809,163100,93381640,9010,9010,9010,9010,0
|
|
20230809,163000,93381640,9010,9010,9010,9010,0
|
|
20230809,162900,93381640,9010,9010,9010,9010,0
|
|
20230809,162800,93381640,9010,9010,9010,9010,0
|
|
20230809,162700,93381640,9010,9010,9010,9010,0
|
|
20230809,162600,93381640,9010,9010,9010,9010,0
|
|
20230809,162500,93381640,9010,9010,9010,9010,0
|
|
20230809,162400,93381640,9010,9010,9010,9010,0
|
|
20230809,162300,93381640,9010,9010,9010,9010,0
|
|
20230809,162200,93381640,9010,9010,9010,9010,0
|
|
20230809,162100,93381640,9010,9010,9010,9010,86
|
|
20230809,162000,93381640,9010,9010,9010,9010,0
|
|
20230809,161900,93381640,9010,9010,9010,9010,0
|
|
20230809,161800,93381640,9010,9010,9010,9010,0
|
|
20230809,161700,93381640,9010,9010,9010,9010,0
|
|
20230809,161600,93381640,9010,9010,9010,9010,0
|
|
20230809,161500,93381640,9010,9010,9010,9010,0
|
|
20230809,161400,93381640,9010,9010,9010,9010,0
|
|
20230809,161300,93381640,9010,9010,9010,9010,0
|
|
20230809,161200,93381640,9010,9010,9010,9010,0
|
|
20230809,161100,93381640,9010,9010,9010,9010,0
|
|
20230809,161000,93381640,9010,9010,9010,9010,0
|
|
20230809,160900,93381640,9010,9010,9010,9010,0
|
|
20230809,160800,93381640,9010,9010,9010,9010,0
|
|
20230809,160700,93381640,9010,9010,9010,9010,0
|
|
20230809,160600,93381640,9010,9010,9010,9010,0
|
|
20230809,160500,93381640,9010,9010,9010,9010,0
|
|
20230809,160400,93381640,9010,9010,9010,9010,0
|
|
20230809,160300,93381640,9010,9010,9010,9010,0
|
|
20230809,160200,93381640,9010,9010,9010,9010,0
|
|
20230809,160100,93381640,9010,9010,9010,9010,0
|
|
20230809,160000,93381640,9010,9010,9010,9010,0
|
|
20230809,155900,93381640,9010,9010,9010,9010,0
|
|
20230809,155800,93381640,9010,9010,9010,9010,0
|
|
20230809,155700,93381640,9010,9010,9010,9010,0
|
|
20230809,155600,93381640,9010,9010,9010,9010,0
|
|
20230809,155500,93381640,9010,9010,9010,9010,0
|
|
20230809,155400,93381640,9010,9010,9010,9010,0
|
|
20230809,155300,93381640,9010,9010,9010,9010,0
|
|
20230809,155200,93381640,9010,9010,9010,9010,0
|
|
20230809,155100,93381640,9010,9010,9010,9010,86
|
|
20230809,155000,93381640,9010,9010,9010,9010,0
|
|
20230809,154900,93381640,9010,9010,9010,9010,0
|
|
20230809,154800,93381640,9010,9010,9010,9010,0
|
|
20230809,154700,93381640,9010,9010,9010,9010,0
|
|
20230809,154600,93381640,9010,9010,9010,9010,0
|
|
20230809,154500,93381640,9010,9010,9010,9010,0
|
|
20230809,154400,93381640,9010,9010,9010,9010,0
|
|
20230809,154300,93381640,9010,9010,9010,9010,0
|
|
20230809,154200,93381640,9010,9010,9010,9010,0
|
|
20230809,154100,93381640,9010,9010,9010,9010,0
|
|
20230809,154000,93381640,9010,9010,9010,9010,0
|
|
20230809,153900,93381640,9010,9010,9010,9010,0
|
|
20230809,153800,93381640,9010,9010,9010,9010,0
|
|
20230809,153700,93381640,9010,9010,9010,9010,0
|
|
20230809,153600,93381640,9010,9010,9010,9010,0
|
|
20230809,153500,93381640,9010,9010,9010,9010,0
|
|
20230809,153400,93381640,9010,9010,9010,9010,0
|
|
20230809,153300,93381640,9010,9010,9010,9010,0
|
|
20230809,153200,93381640,9010,9010,9010,9010,0
|
|
20230809,153100,93381640,9010,9010,9010,9010,0
|
|
20230809,153000,93381640,9010,9010,9010,9010,86
|
|
20230809,152900,92606780,9000,9000,9000,9000,0
|
|
20230809,152800,92606780,9000,9000,9000,9000,0
|
|
20230809,152700,92606780,9000,9000,9000,9000,0
|
|
20230809,152600,92606780,9000,9000,9000,9000,0
|
|
20230809,152500,92606780,9000,9000,9000,9000,0
|
|
20230809,152400,92606780,9000,9000,9000,9000,0
|
|
20230809,152300,92606780,9000,9000,9000,9000,0
|
|
20230809,152200,92606780,9000,9000,9000,9000,0
|
|
20230809,152100,92606780,9000,9000,9000,9000,0
|
|
20230809,152000,92606780,9000,9000,9000,9000,0
|
|
20230809,151900,92606780,9000,9000,9000,9000,1
|
|
20230809,151800,92597780,8990,8990,9000,8990,350
|
|
20230809,151700,89451260,8990,8990,8990,8990,0
|
|
20230809,151600,89451260,8990,8990,8990,8990,0
|
|
20230809,151500,89451260,8990,8990,8990,8990,0
|
|
20230809,151400,89451260,8990,8990,8990,8990,0
|
|
20230809,151300,89451260,8990,8980,8990,8980,6
|
|
20230809,151200,89397370,8990,8990,8990,8990,0
|
|
20230809,151100,89397370,8990,8990,8990,8990,18
|
|
20230809,151000,89235550,8990,8990,8990,8990,0
|
|
20230809,150900,89235550,8990,8990,8990,8990,0
|
|
20230809,150800,89235550,8990,8990,8990,8990,0
|
|
20230809,150700,89235550,8990,8990,8990,8990,0
|
|
20230809,150600,89235550,8990,8990,8990,8990,1
|
|
20230809,150500,89226560,8970,8970,8970,8970,0
|
|
20230809,150400,89226560,8970,8970,8970,8970,0
|
|
20230809,150300,89226560,8970,8970,8970,8970,0
|
|
20230809,150200,89226560,8970,8970,8970,8970,0
|
|
20230809,150100,89226560,8970,8970,8970,8970,0
|
|
20230809,150000,89226560,8970,8970,8970,8970,28
|
|
20230809,145900,88975400,8990,8990,8990,8990,1
|
|
20230809,145800,88966410,8970,8970,8970,8970,17
|
|
20230809,145700,88813920,8970,8970,8970,8970,10
|
|
20230809,145600,88724220,8970,8970,8970,8970,2
|
|
20230809,145500,88706280,8990,8990,8990,8990,0
|
|
20230809,145400,88706280,8990,8990,8990,8990,1
|
|
20230809,145300,88697290,8970,8990,8990,8970,4
|
|
20230809,145200,88661390,8970,8970,8970,8970,992
|
|
20230809,145100,79763150,8980,8980,8980,8980,0
|
|
20230809,145000,79763150,8980,8980,8980,8980,107
|
|
20230809,144900,78802290,8980,8980,8980,8980,2
|
|
20230809,144800,78784330,8980,8980,8980,8980,0
|
|
20230809,144700,78784330,8980,8980,8980,8980,400
|
|
20230809,144600,75192330,8980,8990,8990,8980,37
|
|
20230809,144500,74859730,8990,8990,8990,8990,26
|
|
20230809,144400,74625990,9000,9000,9000,9000,0
|
|
20230809,144300,74625990,9000,9000,9000,9000,1
|
|
20230809,144200,74616990,8980,8990,8990,8980,11
|
|
20230809,144100,74518120,9000,9000,9000,9000,1
|
|
20230809,144000,74509120,8980,8980,8980,8980,0
|
|
20230809,143900,74509120,8980,8980,8980,8980,3
|
|
20230809,143800,74482180,8980,8990,8990,8980,26
|
|
20230809,143700,74248520,8990,8990,8990,8990,0
|
|
20230809,143600,74248520,8990,8990,8990,8990,14
|
|
20230809,143500,74122660,8990,8990,8990,8990,0
|
|
20230809,143400,74122660,8990,8990,8990,8990,0
|
|
20230809,143300,74122660,8990,8990,8990,8990,0
|
|
20230809,143200,74122660,8990,8990,8990,8990,2
|
|
20230809,143100,74104680,8990,8990,8990,8990,0
|
|
20230809,143000,74104680,8990,8990,8990,8990,25
|
|
20230809,142900,73879930,8990,8990,8990,8990,3
|
|
20230809,142800,73852960,8980,8980,8980,8980,0
|
|
20230809,142700,73852960,8980,8980,8980,8980,0
|
|
20230809,142600,73852960,8980,8980,8980,8980,20
|
|
20230809,142500,73673360,8980,8980,8980,8980,2
|
|
20230809,142400,73655400,8980,8980,8980,8980,0
|
|
20230809,142300,73655400,8980,8990,8990,8980,25
|
|
20230809,142200,73430680,8990,8990,8990,8990,3
|
|
20230809,142100,73403710,8990,8990,8990,8990,0
|
|
20230809,142000,73403710,8990,8990,8990,8990,0
|
|
20230809,141900,73403710,8990,8990,8990,8990,2
|
|
20230809,141800,73385730,8990,8990,8990,8990,0
|
|
20230809,141700,73385730,8990,8990,8990,8990,0
|
|
20230809,141600,73385730,8990,8990,8990,8990,55
|
|
20230809,141500,72891280,8990,8990,8990,8990,3
|
|
20230809,141400,72864310,8990,8990,8990,8990,2
|
|
20230809,141300,72846330,8990,8990,8990,8990,0
|
|
20230809,141200,72846330,8990,8990,8990,8990,3
|
|
20230809,141100,72819360,8990,8990,8990,8990,0
|
|
20230809,141000,72819360,8990,8990,8990,8990,0
|
|
20230809,140900,72819360,8990,8990,8990,8990,26
|
|
20230809,140800,72585620,8990,9020,9020,8990,3
|
|
20230809,140700,72558620,8990,8990,8990,8990,0
|
|
20230809,140600,72558620,8990,8990,8990,8990,0
|
|
20230809,140500,72558620,8990,8990,8990,8990,3
|
|
20230809,140400,72531650,9010,9010,9010,9010,82
|
|
20230809,140300,71792830,8980,8980,8980,8980,0
|
|
20230809,140200,71792830,8980,8980,8980,8980,2
|
|
20230809,140100,71774870,8980,8990,8990,8980,276
|
|
20230809,140000,69294900,8990,8990,8990,8990,0
|
|
20230809,135900,69294900,8990,8990,8990,8990,1
|
|
20230809,135800,69285910,8990,8990,8990,8990,2
|
|
20230809,135700,69267930,8990,8990,8990,8990,0
|
|
20230809,135600,69267930,8990,8990,8990,8990,0
|
|
20230809,135500,69267930,8990,8990,8990,8990,3
|
|
20230809,135400,69240960,8990,8990,8990,8990,25
|
|
20230809,135300,69016210,8990,8990,8990,8990,0
|
|
20230809,135200,69016210,8990,8990,8990,8990,0
|
|
20230809,135100,69016210,8990,8990,8990,8990,2
|
|
20230809,135000,68998230,8990,8990,8990,8990,0
|
|
20230809,134900,68998230,8990,8990,8990,8990,0
|
|
20230809,134800,68998230,8990,8990,8990,8990,3
|
|
20230809,134700,68971260,8990,8990,8990,8990,25
|
|
20230809,134600,68746510,8990,8990,8990,8990,0
|
|
20230809,134500,68746510,8990,8990,8990,8990,10
|
|
20230809,134400,68656610,8980,8980,8980,8980,0
|
|
20230809,134300,68656610,8980,8980,8980,8980,0
|
|
20230809,134200,68656610,8980,8990,8990,8980,107
|
|
20230809,134100,67695430,8990,8990,8990,8990,2
|
|
20230809,134000,67677450,8990,8990,8990,8990,0
|
|
20230809,133900,67677450,8990,8990,8990,8990,26
|
|
20230809,133800,67443710,8980,8980,8980,8980,3
|
|
20230809,133700,67416770,9010,9010,9010,9010,0
|
|
20230809,133600,67416770,9010,9000,9010,9000,28
|
|
20230809,133500,67164710,8990,8990,8990,8990,1
|
|
20230809,133400,67155720,8990,8990,8990,8990,1
|
|
20230809,133300,67146730,8990,8990,8990,8990,0
|
|
20230809,133200,67146730,8990,8990,8990,8990,26
|
|
20230809,133100,66912990,8990,8990,8990,8990,3
|
|
20230809,133000,66886020,8980,8980,8980,8980,0
|
|
20230809,132900,66886020,8980,8980,8980,8980,0
|
|
20230809,132800,66886020,8980,8980,8980,8980,2
|
|
20230809,132700,66868060,8980,8980,8980,8980,0
|
|
20230809,132600,66868060,8980,8980,8980,8980,121
|
|
20230809,132500,65781480,8980,8990,8990,8980,219
|
|
20230809,132400,63812920,8990,8990,8990,8990,2
|
|
20230809,132300,63794940,9000,9000,9000,9000,0
|
|
20230809,132200,63794940,9000,9000,9000,9000,57
|
|
20230809,132100,63281940,9000,9000,9000,9000,3
|
|
20230809,132000,63254940,8990,8990,8990,8990,0
|
|
20230809,131900,63254940,8990,9000,9000,8990,170
|
|
20230809,131800,61725790,9000,9000,9000,9000,0
|
|
20230809,131700,61725790,9000,8990,9000,8990,47
|
|
20230809,131600,61302810,9000,9000,9000,9000,54
|
|
20230809,131500,60816810,9000,9000,9000,9000,3
|
|
20230809,131400,60789810,9000,9000,9000,9000,3
|
|
20230809,131300,60762810,9010,9010,9010,9010,5
|
|
20230809,131200,60717760,8990,8990,8990,8990,0
|
|
20230809,131100,60717760,8990,8990,8990,8990,2
|
|
20230809,131000,60699780,8990,9000,9000,8990,25
|
|
20230809,130900,60474980,8990,8990,8990,8990,0
|
|
20230809,130800,60474980,8990,8990,8990,8990,0
|
|
20230809,130700,60474980,8990,8990,8990,8990,2
|
|
20230809,130600,60457000,8990,8990,8990,8990,0
|
|
20230809,130500,60457000,8990,8990,8990,8990,0
|
|
20230809,130400,60457000,8990,8990,8990,8990,3
|
|
20230809,130300,60430030,8990,9000,9000,8990,25
|
|
20230809,130200,60205180,9010,9010,9010,9010,0
|
|
20230809,130100,60205180,9010,9010,9010,9010,5
|
|
20230809,130000,60160130,8990,8990,8990,8990,2
|
|
20230809,125900,60142150,8990,8990,8990,8990,0
|
|
20230809,125800,60142150,8990,8990,8990,8990,0
|
|
20230809,125700,60142150,8990,8990,8990,8990,3
|
|
20230809,125600,60115180,8990,8990,8990,8990,8
|
|
20230809,125500,60043260,9000,9000,9000,9000,18
|
|
20230809,125400,59881260,9000,9000,9000,9000,2
|
|
20230809,125300,59863260,9010,9010,9010,9010,0
|
|
20230809,125200,59863260,9010,9010,9010,9010,0
|
|
20230809,125100,59863260,9010,9010,9010,9010,2
|
|
20230809,125000,59845240,9000,9000,9000,9000,3
|
|
20230809,124900,59818240,9000,9000,9000,9000,0
|
|
20230809,124800,59818240,9000,9000,9000,9000,25
|
|
20230809,124700,59593240,9000,9000,9000,9000,3
|
|
20230809,124600,59566240,9000,9000,9000,9000,0
|
|
20230809,124500,59566240,9000,9000,9000,9000,0
|
|
20230809,124400,59566240,9000,9000,9000,9000,0
|
|
20230809,124300,59566240,9000,9000,9000,9000,2
|
|
20230809,124200,59548240,9010,9010,9010,9010,5
|
|
20230809,124100,59503190,9000,9000,9000,9000,26
|
|
20230809,124000,59269190,9000,9000,9000,9000,3
|
|
20230809,123900,59242190,9010,9010,9010,9010,17
|
|
20230809,123800,59089020,9010,9010,9010,9010,5
|
|
20230809,123700,59043970,9000,9000,9000,9000,0
|
|
20230809,123600,59043970,9000,9000,9000,9000,2
|
|
20230809,123500,59025970,9000,9000,9000,9000,0
|
|
20230809,123400,59025970,9000,9000,9000,9000,25
|
|
20230809,123300,58800970,9000,9000,9000,9000,2
|
|
20230809,123200,58782970,9000,9000,9000,9000,0
|
|
20230809,123100,58782970,9000,9000,9000,9000,0
|
|
20230809,123000,58782970,9000,9000,9000,9000,3
|
|
20230809,122900,58755970,9010,9010,9010,9010,100
|
|
20230809,122800,57854970,9010,9000,9010,9000,61
|
|
20230809,122700,57305960,9010,8990,9010,8990,106
|
|
20230809,122600,56352200,8990,9000,9000,8990,32
|
|
20230809,122500,56064220,8990,8990,8990,8990,0
|
|
20230809,122400,56064220,8990,8990,8990,8990,64
|
|
20230809,122300,55488860,8990,8990,8990,8990,3
|
|
20230809,122200,55461890,8990,8990,8990,8990,0
|
|
20230809,122100,55461890,8990,8990,8990,8990,0
|
|
20230809,122000,55461890,8990,8990,8990,8990,0
|
|
20230809,121900,55461890,8990,8990,8990,8990,28
|
|
20230809,121800,55210170,8990,8990,8990,8990,40
|
|
20230809,121700,54850570,8990,8990,8990,8990,0
|
|
20230809,121600,54850570,8990,8990,8990,8990,64
|
|
20230809,121500,54275210,9000,9000,9000,9000,0
|
|
20230809,121400,54275210,9000,9000,9000,9000,0
|
|
20230809,121300,54275210,9000,8990,9000,8990,14
|
|
20230809,121200,54149340,9000,8990,9000,8990,26
|
|
20230809,121100,53915590,9000,9000,9000,9000,0
|
|
20230809,121000,53915590,9000,9000,9000,9000,1
|
|
20230809,120900,53906590,8990,8970,8990,8970,40
|
|
20230809,120800,53547030,8970,8970,8970,8970,0
|
|
20230809,120700,53547030,8970,8970,8970,8970,0
|
|
20230809,120600,53547030,8970,8970,8970,8970,3
|
|
20230809,120500,53520120,8970,8980,8980,8970,25
|
|
20230809,120400,53295710,9000,9000,9000,9000,0
|
|
20230809,120300,53295710,9000,9000,9000,9000,1
|
|
20230809,120200,53286710,8980,8980,8980,8980,2
|
|
20230809,120100,53268750,9000,9000,9000,9000,0
|
|
20230809,120000,53268750,9000,9000,9000,9000,0
|
|
20230809,115900,53268750,9000,8990,9000,8980,31
|
|
20230809,115800,52990060,8980,8980,8980,8980,25
|
|
20230809,115700,52765560,9000,9000,9000,9000,0
|
|
20230809,115600,52765560,9000,8970,9000,8970,4
|
|
20230809,115500,52729650,8990,8990,8990,8990,54
|
|
20230809,115400,52244190,8970,8970,8970,8970,0
|
|
20230809,115300,52244190,8970,8970,8970,8970,0
|
|
20230809,115200,52244190,8970,8970,8970,8970,2
|
|
20230809,115100,52226250,8970,8970,8970,8970,0
|
|
20230809,115000,52226250,8970,8970,8970,8970,25
|
|
20230809,114900,52002000,8970,8970,8970,8970,3
|
|
20230809,114800,51975090,8980,8980,8980,8980,0
|
|
20230809,114700,51975090,8980,8980,8980,8980,0
|
|
20230809,114600,51975090,8980,8980,8980,8980,0
|
|
20230809,114500,51975090,8980,8980,8980,8980,2
|
|
20230809,114400,51957130,8980,8980,8980,8980,0
|
|
20230809,114300,51957130,8980,8980,8980,8980,0
|
|
20230809,114200,51957130,8980,8990,8990,8980,88
|
|
20230809,114100,51166290,8990,8990,8990,8990,0
|
|
20230809,114000,51166290,8990,8990,8990,8990,0
|
|
20230809,113900,51166290,8990,8980,8990,8980,4
|
|
20230809,113800,51130360,8980,8990,8990,8980,72
|
|
20230809,113700,50483790,8970,8970,8970,8970,0
|
|
20230809,113600,50483790,8970,8970,8970,8970,0
|
|
20230809,113500,50483790,8970,8970,8970,8970,28
|
|
20230809,113400,50232630,8970,8970,8970,8970,0
|
|
20230809,113300,50232630,8970,8970,8970,8970,0
|
|
20230809,113200,50232630,8970,8970,8970,8970,3
|
|
20230809,113100,50205720,8980,8980,8980,8980,0
|
|
20230809,113000,50205720,8980,8980,8980,8980,57
|
|
20230809,112900,49693860,8960,8960,8960,8960,26
|
|
20230809,112800,49460900,8960,8960,8960,8960,2
|
|
20230809,112700,49442980,9000,9000,9000,9000,0
|
|
20230809,112600,49442980,9000,9000,9000,9000,1
|
|
20230809,112500,49433980,8960,8960,8960,8960,2
|
|
20230809,112400,49416060,9020,9020,9020,9020,0
|
|
20230809,112300,49416060,9020,9020,9020,9020,0
|
|
20230809,112200,49416060,9020,8960,9020,8960,4
|
|
20230809,112100,49380160,8970,8960,8970,8960,1802
|
|
20230809,112000,33216480,8960,8960,8960,8960,0
|
|
20230809,111900,33216480,8960,8960,8960,8960,0
|
|
20230809,111800,33216480,8960,8960,8960,8960,2
|
|
20230809,111700,33198560,8960,8960,8960,8960,33
|
|
20230809,111600,32902880,8960,8960,8960,8960,0
|
|
20230809,111500,32902880,8960,8950,8960,8950,8
|
|
20230809,111400,32831230,8950,8950,8950,8950,0
|
|
20230809,111300,32831230,8950,8950,8950,8950,25
|
|
20230809,111200,32607480,8950,8950,8950,8950,0
|
|
20230809,111100,32607480,8950,8950,8950,8950,2
|
|
20230809,111000,32589580,8960,8960,8960,8960,4
|
|
20230809,110900,32553740,8950,8950,8950,8950,0
|
|
20230809,110800,32553740,8950,8950,8950,8950,102
|
|
20230809,110700,31640840,8950,8950,8950,8950,25
|
|
20230809,110600,31417090,8970,8970,8970,8970,0
|
|
20230809,110500,31417090,8970,8960,8970,8950,135
|
|
20230809,110400,30208770,8970,8970,8970,8970,1
|
|
20230809,110300,30199800,8950,8950,8950,8950,0
|
|
20230809,110200,30199800,8950,8950,8950,8950,0
|
|
20230809,110100,30199800,8950,8950,8950,8950,2
|
|
20230809,110000,30181900,8950,8950,8950,8950,8
|
|
20230809,105900,30110300,8950,8950,8950,8950,25
|
|
20230809,105800,29886550,8960,8960,8960,8960,60
|
|
20230809,105700,29348950,8970,8970,8970,8970,1
|
|
20230809,105600,29339980,8970,8970,8970,8970,1
|
|
20230809,105500,29331010,8960,8960,8960,8960,0
|
|
20230809,105400,29331010,8960,8960,8960,8960,5
|
|
20230809,105300,29286210,8970,8970,8970,8970,10
|
|
20230809,105200,29196510,8950,8950,8950,8950,25
|
|
20230809,105100,28972760,8960,8950,8960,8950,194
|
|
20230809,105000,27234540,8950,8950,8950,8950,0
|
|
20230809,104900,27234540,8950,8950,8950,8950,0
|
|
20230809,104800,27234540,8950,8950,8950,8950,0
|
|
20230809,104700,27234540,8950,8950,8950,8950,64
|
|
20230809,104600,26661740,8940,8940,8940,8940,0
|
|
20230809,104500,26661740,8940,8940,8940,8940,0
|
|
20230809,104400,26661740,8940,8940,8940,8940,27
|
|
20230809,104300,26420360,8940,8940,8940,8940,0
|
|
20230809,104200,26420360,8940,8940,8940,8940,0
|
|
20230809,104100,26420360,8940,8940,8940,8940,3
|
|
20230809,104000,26393540,8950,8950,8950,8950,0
|
|
20230809,103900,26393540,8950,8950,8950,8950,20
|
|
20230809,103800,26214540,8940,8940,8940,8940,0
|
|
20230809,103700,26214540,8940,8950,8950,8940,38
|
|
20230809,103600,25874720,8960,8960,8960,8960,100
|
|
20230809,103500,24978720,8950,8950,8950,8950,38
|
|
20230809,103400,24638620,8950,8950,8950,8950,2
|
|
20230809,103300,24620720,8960,8960,8960,8960,0
|
|
20230809,103200,24620720,8960,8960,8960,8960,22
|
|
20230809,103100,24423600,8950,8950,8950,8950,0
|
|
20230809,103000,24423600,8950,8950,8950,8950,3
|
|
20230809,102900,24396750,8950,8950,8950,8950,25
|
|
20230809,102800,24173000,8950,8950,8950,8950,0
|
|
20230809,102700,24173000,8950,8950,8950,8950,2
|
|
20230809,102600,24155100,8940,8940,8940,8940,0
|
|
20230809,102500,24155100,8940,8940,8940,8940,0
|
|
20230809,102400,24155100,8940,8940,8940,8940,4
|
|
20230809,102300,24119340,8940,8940,8940,8940,0
|
|
20230809,102200,24119340,8940,8950,8950,8940,25
|
|
20230809,102100,23895800,8950,8950,8950,8950,26
|
|
20230809,102000,23663100,8950,8950,8950,8950,2
|
|
20230809,101900,23645200,8940,8940,8940,8940,0
|
|
20230809,101800,23645200,8940,8940,8940,8940,0
|
|
20230809,101700,23645200,8940,8940,8940,8940,2
|
|
20230809,101600,23627320,8940,8950,8950,8940,102
|
|
20230809,101500,22715140,8940,8940,8940,8940,25
|
|
20230809,101400,22491640,8940,8940,8940,8940,0
|
|
20230809,101300,22491640,8940,8940,8940,8940,3
|
|
20230809,101200,22464820,8940,8940,8940,8940,0
|
|
20230809,101100,22464820,8940,8940,8940,8940,100
|
|
20230809,101000,21570820,8940,8940,8940,8940,2
|
|
20230809,100900,21552940,8940,8940,8940,8940,0
|
|
20230809,100800,21552940,8940,8940,8940,8940,25
|
|
20230809,100700,21329440,8950,8950,8950,8950,3
|
|
20230809,100600,21302590,8960,8960,8960,8960,0
|
|
20230809,100500,21302590,8960,8960,8960,8960,0
|
|
20230809,100400,21302590,8960,8960,8960,8960,0
|
|
20230809,100300,21302590,8960,8960,8960,8960,1
|
|
20230809,100200,21293630,8960,8960,8960,8960,2
|
|
20230809,100100,21275710,8960,8960,8960,8960,15
|
|
20230809,100000,21141310,8940,8940,8940,8940,27
|
|
20230809,095900,20899930,8930,8930,8930,8930,0
|
|
20230809,095800,20899930,8930,8930,8930,8930,0
|
|
20230809,095700,20899930,8930,8930,8930,8930,0
|
|
20230809,095600,20899930,8930,8930,8930,8930,3
|
|
20230809,095500,20873140,8930,8930,8930,8930,0
|
|
20230809,095400,20873140,8930,8950,8950,8930,24
|
|
20230809,095300,20658480,8960,8960,8960,8960,5
|
|
20230809,095200,20613680,8970,8970,8970,8970,0
|
|
20230809,095100,20613680,8970,8950,8970,8950,86
|
|
20230809,095000,19843920,8930,8930,8930,8930,63
|
|
20230809,094900,19281330,8930,8930,8930,8930,0
|
|
20230809,094800,19281330,8930,8930,8930,8930,0
|
|
20230809,094700,19281330,8930,8930,8930,8930,1
|
|
20230809,094600,19272400,8940,8940,8940,8940,68
|
|
20230809,094500,18664480,8940,8950,8950,8940,34
|
|
20230809,094400,18360480,8950,8950,8950,8950,60
|
|
20230809,094300,17823480,8950,8950,8950,8950,36
|
|
20230809,094200,17501280,8970,8970,8970,8970,0
|
|
20230809,094100,17501280,8970,8970,8970,8970,0
|
|
20230809,094000,17501280,8970,8970,8970,8970,11
|
|
20230809,093900,17402610,8950,8950,8950,8950,8
|
|
20230809,093800,17331010,8950,8950,8950,8950,26
|
|
20230809,093700,17098310,8950,8950,8950,8950,0
|
|
20230809,093600,17098310,8950,8970,8970,8950,39
|
|
20230809,093500,16748520,8970,8970,8970,8970,1
|
|
20230809,093400,16739550,8980,8980,8980,8980,25
|
|
20230809,093300,16515050,8980,8990,9020,8980,32
|
|
20230809,093200,16227350,8990,8990,8990,8990,1
|
|
20230809,093100,16218360,9070,9010,9070,9010,320
|
|
20230809,093000,13323360,8950,9020,9020,8950,77
|
|
20230809,092900,12634020,8960,9020,9030,8960,4
|
|
20230809,092800,12598050,9010,8980,9020,8980,486
|
|
20230809,092700,8224140,8950,8950,8950,8950,2
|
|
20230809,092600,8206240,8940,8940,8940,8940,2
|
|
20230809,092500,8188360,8940,8940,8940,8940,0
|
|
20230809,092400,8188360,8940,8940,8940,8940,26
|
|
20230809,092300,7955920,8940,8940,8940,8940,0
|
|
20230809,092200,7955920,8940,8940,8940,8940,3
|
|
20230809,092100,7929100,8960,8960,8960,8960,0
|
|
20230809,092000,7929100,8960,8960,8960,8960,1
|
|
20230809,091900,7920140,8950,8950,8950,8950,0
|
|
20230809,091800,7920140,8950,8950,8950,8950,0
|
|
20230809,091700,7920140,8950,8990,8990,8950,25
|
|
20230809,091600,7696030,8990,8990,8990,8990,0
|
|
20230809,091500,7696030,8990,8970,8990,8970,201
|
|
20230809,091400,5889630,8990,8990,8990,8990,0
|
|
20230809,091300,5889630,8990,8960,8990,8920,164
|
|
20230809,091200,4423860,8980,8980,8980,8980,101
|
|
20230809,091100,3516880,8960,8960,8960,8960,15
|
|
20230809,091000,3382480,8950,8950,8950,8950,25
|
|
20230809,090900,3158730,8980,8980,8980,8980,50
|
|
20230809,090800,2709730,8980,8980,8980,8980,0
|
|
20230809,090700,2709730,8980,8980,8980,8980,5
|
|
20230809,090600,2664830,8950,8950,8950,8950,27
|
|
20230809,090500,2423180,8940,8940,8940,8940,1
|
|
20230809,090400,2414240,8930,8930,8930,8930,0
|
|
20230809,090300,2414240,8930,8930,8930,8920,43
|
|
20230809,090200,2030480,8920,8920,8950,8920,29
|
|
20230809,090100,1771650,8920,8950,8950,8920,155
|
|
20230809,090000,384880,8980,8950,8980,8950,43
|