594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185100,131383240,8980,8980,8980,8980,102
|
|
20230810,185000,131383240,8980,8980,8980,8980,0
|
|
20230810,184900,131383240,8980,8980,8980,8980,0
|
|
20230810,184800,131383240,8980,8980,8980,8980,0
|
|
20230810,184700,131383240,8980,8980,8980,8980,0
|
|
20230810,184600,131383240,8980,8980,8980,8980,0
|
|
20230810,184500,131383240,8980,8980,8980,8980,0
|
|
20230810,184400,131383240,8980,8980,8980,8980,0
|
|
20230810,184300,131383240,8980,8980,8980,8980,0
|
|
20230810,184200,131383240,8980,8980,8980,8980,0
|
|
20230810,184100,131383240,8980,8980,8980,8980,0
|
|
20230810,184000,131383240,8980,8980,8980,8980,0
|
|
20230810,183900,131383240,8980,8980,8980,8980,0
|
|
20230810,183800,131383240,8980,8980,8980,8980,0
|
|
20230810,183700,131383240,8980,8980,8980,8980,0
|
|
20230810,183600,131383240,8980,8980,8980,8980,0
|
|
20230810,183500,131383240,8980,8980,8980,8980,0
|
|
20230810,183400,131383240,8980,8980,8980,8980,0
|
|
20230810,183300,131383240,8980,8980,8980,8980,0
|
|
20230810,183200,131383240,8980,8980,8980,8980,0
|
|
20230810,183100,131383240,8980,8980,8980,8980,0
|
|
20230810,183000,131383240,8980,8980,8980,8980,0
|
|
20230810,182900,131383240,8980,8980,8980,8980,0
|
|
20230810,182800,131383240,8980,8980,8980,8980,0
|
|
20230810,182700,131383240,8980,8980,8980,8980,0
|
|
20230810,182600,131383240,8980,8980,8980,8980,0
|
|
20230810,182500,131383240,8980,8980,8980,8980,0
|
|
20230810,182400,131383240,8980,8980,8980,8980,0
|
|
20230810,182300,131383240,8980,8980,8980,8980,0
|
|
20230810,182200,131383240,8980,8980,8980,8980,0
|
|
20230810,182100,131383240,8980,8980,8980,8980,102
|
|
20230810,182000,131383240,8980,8980,8980,8980,0
|
|
20230810,181900,131383240,8980,8980,8980,8980,0
|
|
20230810,181800,131383240,8980,8980,8980,8980,0
|
|
20230810,181700,131383240,8980,8980,8980,8980,0
|
|
20230810,181600,131383240,8980,8980,8980,8980,0
|
|
20230810,181500,131383240,8980,8980,8980,8980,0
|
|
20230810,181400,131383240,8980,8980,8980,8980,0
|
|
20230810,181300,131383240,8980,8980,8980,8980,0
|
|
20230810,181200,131383240,8980,8980,8980,8980,0
|
|
20230810,181100,131383240,8980,8980,8980,8980,0
|
|
20230810,181000,131383240,8980,8980,8980,8980,0
|
|
20230810,180900,131383240,8980,8980,8980,8980,0
|
|
20230810,180800,131383240,8980,8980,8980,8980,0
|
|
20230810,180700,131383240,8980,8980,8980,8980,0
|
|
20230810,180600,131383240,8980,8980,8980,8980,0
|
|
20230810,180500,131383240,8980,8980,8980,8980,0
|
|
20230810,180400,131383240,8980,8980,8980,8980,0
|
|
20230810,180300,131383240,8980,8980,8980,8980,0
|
|
20230810,180200,131383240,8980,8980,8980,8980,0
|
|
20230810,180100,131383240,8980,8980,8980,8980,0
|
|
20230810,180000,131383240,8980,8980,8980,8980,0
|
|
20230810,175900,131383240,8980,8980,8980,8980,0
|
|
20230810,175800,131383240,8980,8980,8980,8980,0
|
|
20230810,175700,131383240,8980,8980,8980,8980,0
|
|
20230810,175600,131383240,8980,8980,8980,8980,0
|
|
20230810,175500,131383240,8980,8980,8980,8980,0
|
|
20230810,175400,131383240,8980,8980,8980,8980,0
|
|
20230810,175300,131383240,8980,8980,8980,8980,0
|
|
20230810,175200,131383240,8980,8980,8980,8980,0
|
|
20230810,175100,131383240,8980,8980,8980,8980,102
|
|
20230810,175000,131383240,8980,8980,8980,8980,0
|
|
20230810,174900,131383240,8980,8980,8980,8980,0
|
|
20230810,174800,131383240,8980,8980,8980,8980,0
|
|
20230810,174700,131383240,8980,8980,8980,8980,0
|
|
20230810,174600,131383240,8980,8980,8980,8980,0
|
|
20230810,174500,131383240,8980,8980,8980,8980,0
|
|
20230810,174400,131383240,8980,8980,8980,8980,0
|
|
20230810,174300,131383240,8980,8980,8980,8980,0
|
|
20230810,174200,131383240,8980,8980,8980,8980,0
|
|
20230810,174100,131383240,8980,8980,8980,8980,0
|
|
20230810,174000,131383240,8980,8980,8980,8980,0
|
|
20230810,173900,131383240,8980,8980,8980,8980,0
|
|
20230810,173800,131383240,8980,8980,8980,8980,0
|
|
20230810,173700,131383240,8980,8980,8980,8980,0
|
|
20230810,173600,131383240,8980,8980,8980,8980,0
|
|
20230810,173500,131383240,8980,8980,8980,8980,0
|
|
20230810,173400,131383240,8980,8980,8980,8980,0
|
|
20230810,173300,131383240,8980,8980,8980,8980,0
|
|
20230810,173200,131383240,8980,8980,8980,8980,0
|
|
20230810,173100,131383240,8980,8980,8980,8980,0
|
|
20230810,173000,131383240,8980,8980,8980,8980,0
|
|
20230810,172900,131383240,8980,8980,8980,8980,0
|
|
20230810,172800,131383240,8980,8980,8980,8980,0
|
|
20230810,172700,131383240,8980,8980,8980,8980,0
|
|
20230810,172600,131383240,8980,8980,8980,8980,0
|
|
20230810,172500,131383240,8980,8980,8980,8980,0
|
|
20230810,172400,131383240,8980,8980,8980,8980,0
|
|
20230810,172300,131383240,8980,8980,8980,8980,0
|
|
20230810,172200,131383240,8980,8980,8980,8980,0
|
|
20230810,172100,131383240,8980,8980,8980,8980,102
|
|
20230810,172000,131383240,8980,8980,8980,8980,0
|
|
20230810,171900,131383240,8980,8980,8980,8980,0
|
|
20230810,171800,131383240,8980,8980,8980,8980,0
|
|
20230810,171700,131383240,8980,8980,8980,8980,0
|
|
20230810,171600,131383240,8980,8980,8980,8980,0
|
|
20230810,171500,131383240,8980,8980,8980,8980,0
|
|
20230810,171400,131383240,8980,8980,8980,8980,0
|
|
20230810,171300,131383240,8980,8980,8980,8980,0
|
|
20230810,171200,131383240,8980,8980,8980,8980,0
|
|
20230810,171100,131383240,8980,8980,8980,8980,0
|
|
20230810,171000,131383240,8980,8980,8980,8980,0
|
|
20230810,170900,131383240,8980,8980,8980,8980,0
|
|
20230810,170800,131383240,8980,8980,8980,8980,0
|
|
20230810,170700,131383240,8980,8980,8980,8980,0
|
|
20230810,170600,131383240,8980,8980,8980,8980,0
|
|
20230810,170500,131383240,8980,8980,8980,8980,0
|
|
20230810,170400,131383240,8980,8980,8980,8980,0
|
|
20230810,170300,131383240,8980,8980,8980,8980,0
|
|
20230810,170200,131383240,8980,8980,8980,8980,0
|
|
20230810,170100,131383240,8980,8980,8980,8980,0
|
|
20230810,170000,131383240,8980,8980,8980,8980,0
|
|
20230810,165900,131383240,8980,8980,8980,8980,0
|
|
20230810,165800,131383240,8980,8980,8980,8980,0
|
|
20230810,165700,131383240,8980,8980,8980,8980,0
|
|
20230810,165600,131383240,8980,8980,8980,8980,0
|
|
20230810,165500,131383240,8980,8980,8980,8980,0
|
|
20230810,165400,131383240,8980,8980,8980,8980,0
|
|
20230810,165300,131383240,8980,8980,8980,8980,0
|
|
20230810,165200,131383240,8980,8980,8980,8980,0
|
|
20230810,165100,131383240,8980,8980,8980,8980,102
|
|
20230810,165000,131383240,8980,8980,8980,8980,0
|
|
20230810,164900,131383240,8980,8980,8980,8980,0
|
|
20230810,164800,131383240,8980,8980,8980,8980,0
|
|
20230810,164700,131383240,8980,8980,8980,8980,0
|
|
20230810,164600,131383240,8980,8980,8980,8980,0
|
|
20230810,164500,131383240,8980,8980,8980,8980,0
|
|
20230810,164400,131383240,8980,8980,8980,8980,0
|
|
20230810,164300,131383240,8980,8980,8980,8980,0
|
|
20230810,164200,131383240,8980,8980,8980,8980,0
|
|
20230810,164100,131383240,8980,8980,8980,8980,0
|
|
20230810,164000,131383240,8980,8980,8980,8980,0
|
|
20230810,163900,131383240,8980,8980,8980,8980,0
|
|
20230810,163800,131383240,8980,8980,8980,8980,0
|
|
20230810,163700,131383240,8980,8980,8980,8980,0
|
|
20230810,163600,131383240,8980,8980,8980,8980,0
|
|
20230810,163500,131383240,8980,8980,8980,8980,0
|
|
20230810,163400,131383240,8980,8980,8980,8980,0
|
|
20230810,163300,131383240,8980,8980,8980,8980,0
|
|
20230810,163200,131383240,8980,8980,8980,8980,0
|
|
20230810,163100,131383240,8980,8980,8980,8980,0
|
|
20230810,163000,131383240,8980,8980,8980,8980,0
|
|
20230810,162900,131383240,8980,8980,8980,8980,0
|
|
20230810,162800,131383240,8980,8980,8980,8980,0
|
|
20230810,162700,131383240,8980,8980,8980,8980,0
|
|
20230810,162600,131383240,8980,8980,8980,8980,0
|
|
20230810,162500,131383240,8980,8980,8980,8980,0
|
|
20230810,162400,131383240,8980,8980,8980,8980,0
|
|
20230810,162300,131383240,8980,8980,8980,8980,0
|
|
20230810,162200,131383240,8980,8980,8980,8980,0
|
|
20230810,162100,131383240,8980,8980,8980,8980,102
|
|
20230810,162000,131383240,8980,8980,8980,8980,0
|
|
20230810,161900,131383240,8980,8980,8980,8980,0
|
|
20230810,161800,131383240,8980,8980,8980,8980,0
|
|
20230810,161700,131383240,8980,8980,8980,8980,0
|
|
20230810,161600,131383240,8980,8980,8980,8980,0
|
|
20230810,161500,131383240,8980,8980,8980,8980,0
|
|
20230810,161400,131383240,8980,8980,8980,8980,0
|
|
20230810,161300,131383240,8980,8980,8980,8980,0
|
|
20230810,161200,131383240,8980,8980,8980,8980,0
|
|
20230810,161100,131383240,8980,8980,8980,8980,0
|
|
20230810,161000,131383240,8980,8980,8980,8980,0
|
|
20230810,160900,131383240,8980,8980,8980,8980,0
|
|
20230810,160800,131383240,8980,8980,8980,8980,0
|
|
20230810,160700,131383240,8980,8980,8980,8980,0
|
|
20230810,160600,131383240,8980,8980,8980,8980,0
|
|
20230810,160500,131383240,8980,8980,8980,8980,0
|
|
20230810,160400,131383240,8980,8980,8980,8980,0
|
|
20230810,160300,131383240,8980,8980,8980,8980,0
|
|
20230810,160200,131383240,8980,8980,8980,8980,0
|
|
20230810,160100,131383240,8980,8980,8980,8980,0
|
|
20230810,160000,131383240,8980,8980,8980,8980,0
|
|
20230810,155900,131383240,8980,8980,8980,8980,0
|
|
20230810,155800,131383240,8980,8980,8980,8980,0
|
|
20230810,155700,131383240,8980,8980,8980,8980,0
|
|
20230810,155600,131383240,8980,8980,8980,8980,0
|
|
20230810,155500,131383240,8980,8980,8980,8980,0
|
|
20230810,155400,131383240,8980,8980,8980,8980,0
|
|
20230810,155300,131383240,8980,8980,8980,8980,0
|
|
20230810,155200,131383240,8980,8980,8980,8980,0
|
|
20230810,155100,131383240,8980,8980,8980,8980,102
|
|
20230810,155000,131383240,8980,8980,8980,8980,0
|
|
20230810,154900,131383240,8980,8980,8980,8980,0
|
|
20230810,154800,131383240,8980,8980,8980,8980,0
|
|
20230810,154700,131383240,8980,8980,8980,8980,0
|
|
20230810,154600,131383240,8980,8980,8980,8980,0
|
|
20230810,154500,131383240,8980,8980,8980,8980,0
|
|
20230810,154400,131383240,8980,8980,8980,8980,0
|
|
20230810,154300,131383240,8980,8980,8980,8980,0
|
|
20230810,154200,131383240,8980,8980,8980,8980,0
|
|
20230810,154100,131383240,8980,8980,8980,8980,0
|
|
20230810,154000,131383240,8980,8980,8980,8980,0
|
|
20230810,153900,131383240,8980,8980,8980,8980,0
|
|
20230810,153800,131383240,8980,8980,8980,8980,0
|
|
20230810,153700,131383240,8980,8980,8980,8980,0
|
|
20230810,153600,131383240,8980,8980,8980,8980,0
|
|
20230810,153500,131383240,8980,8980,8980,8980,0
|
|
20230810,153400,131383240,8980,8980,8980,8980,0
|
|
20230810,153300,131383240,8980,8980,8980,8980,0
|
|
20230810,153200,131383240,8980,8980,8980,8980,0
|
|
20230810,153100,131383240,8980,8980,8980,8980,0
|
|
20230810,153000,131383240,8980,8980,8980,8980,102
|
|
20230810,152900,130467280,8940,8940,8940,8940,0
|
|
20230810,152800,130467280,8940,8940,8940,8940,0
|
|
20230810,152700,130467280,8940,8940,8940,8940,0
|
|
20230810,152600,130467280,8940,8940,8940,8940,0
|
|
20230810,152500,130467280,8940,8940,8940,8940,0
|
|
20230810,152400,130467280,8940,8940,8940,8940,0
|
|
20230810,152300,130467280,8940,8940,8940,8940,0
|
|
20230810,152200,130467280,8940,8940,8940,8940,0
|
|
20230810,152100,130467280,8940,8940,8940,8940,0
|
|
20230810,152000,130467280,8940,8940,8940,8940,0
|
|
20230810,151900,130467280,8940,8940,8940,8940,0
|
|
20230810,151800,130467280,8940,8940,8940,8940,0
|
|
20230810,151700,130467280,8940,8910,8940,8910,5
|
|
20230810,151600,130422700,8930,8940,8940,8930,2
|
|
20230810,151500,130404830,8940,8940,8940,8940,4
|
|
20230810,151400,130369070,8940,8940,8940,8940,0
|
|
20230810,151300,130369070,8940,8940,8940,8940,0
|
|
20230810,151200,130369070,8940,8940,8940,8940,0
|
|
20230810,151100,130369070,8940,8940,8940,8940,0
|
|
20230810,151000,130369070,8940,8940,8940,8940,0
|
|
20230810,150900,130369070,8940,8920,8940,8900,633
|
|
20230810,150800,124728130,8930,8930,8930,8930,0
|
|
20230810,150700,124728130,8930,8930,8930,8930,0
|
|
20230810,150600,124728130,8930,8930,8930,8930,0
|
|
20230810,150500,124728130,8930,8920,8930,8920,60
|
|
20230810,150400,124192910,8920,8910,8920,8910,162
|
|
20230810,150300,122749470,8910,8910,8910,8910,3
|
|
20230810,150200,122722740,8920,8920,8920,8920,0
|
|
20230810,150100,122722740,8920,8920,8920,8920,1
|
|
20230810,150000,122713820,8900,8910,8910,8900,98
|
|
20230810,145900,121841570,8910,8910,8910,8910,0
|
|
20230810,145800,121841570,8910,8910,8910,8910,160
|
|
20230810,145700,120415970,8920,8910,8920,8910,14
|
|
20230810,145600,120291220,8910,8910,8910,8910,26
|
|
20230810,145500,120059560,8920,8920,8920,8920,0
|
|
20230810,145400,120059560,8920,8920,8920,8920,0
|
|
20230810,145300,120059560,8920,8910,8920,8910,40
|
|
20230810,145200,119703150,8920,8920,8920,8920,1
|
|
20230810,145100,119694230,8910,8910,8910,8910,1
|
|
20230810,145000,119685320,8930,8930,8930,8930,1
|
|
20230810,144900,119676390,8910,8910,8910,8910,37
|
|
20230810,144800,119346720,8920,8920,8920,8920,182
|
|
20230810,144700,117723280,8910,8910,8910,8910,0
|
|
20230810,144600,117723280,8910,8910,8910,8910,38
|
|
20230810,144500,117384700,8920,8920,8920,8920,0
|
|
20230810,144400,117384700,8920,8920,8920,8920,5
|
|
20230810,144300,117340100,8920,8920,8920,8920,55
|
|
20230810,144200,116849500,8910,8910,8910,8910,38
|
|
20230810,144100,116510920,8920,8920,8920,8920,1
|
|
20230810,144000,116502000,8910,8910,8910,8910,4
|
|
20230810,143900,116466360,8910,8900,8910,8900,62
|
|
20230810,143800,115914060,8910,8910,8910,8910,1
|
|
20230810,143700,115905150,8910,8910,8910,8910,10
|
|
20230810,143600,115816050,8900,8900,8900,8900,0
|
|
20230810,143500,115816050,8900,8900,8900,8900,25
|
|
20230810,143400,115593550,8900,8900,8900,8900,13
|
|
20230810,143300,115477850,8900,8900,8900,8900,0
|
|
20230810,143200,115477850,8900,8900,8900,8900,21
|
|
20230810,143100,115290950,8910,8910,8910,8910,18
|
|
20230810,143000,115130570,8910,8910,8910,8910,9
|
|
20230810,142900,115050380,8910,8910,8910,8910,7
|
|
20230810,142800,114988010,8900,8900,8900,8900,26
|
|
20230810,142700,114756610,8900,8900,8900,8900,12
|
|
20230810,142600,114649810,8900,8900,8900,8900,0
|
|
20230810,142500,114649810,8900,8900,8900,8900,25
|
|
20230810,142400,114427310,8900,8900,8900,8900,13
|
|
20230810,142300,114311610,8910,8910,8910,8910,0
|
|
20230810,142200,114311610,8910,8910,8910,8910,3
|
|
20230810,142100,114284880,8910,8900,8910,8900,52
|
|
20230810,142000,113821830,8910,8910,8910,8910,11
|
|
20230810,141900,113723820,8910,8910,8910,8910,10
|
|
20230810,141800,113634720,8910,8910,8910,8910,1
|
|
20230810,141700,113625810,8910,8910,8910,8910,48
|
|
20230810,141600,113198130,8920,8920,8920,8920,1
|
|
20230810,141500,113189210,8910,8910,8910,8910,0
|
|
20230810,141400,113189210,8910,8900,8910,8900,62
|
|
20230810,141300,112637160,8910,8910,8910,8910,0
|
|
20230810,141200,112637160,8910,8910,8910,8910,10
|
|
20230810,141100,112548060,8900,8900,8900,8900,0
|
|
20230810,141000,112548060,8900,8910,8910,8900,25
|
|
20230810,140900,112325380,8910,8910,8910,8910,52
|
|
20230810,140800,111862060,8900,8900,8900,8900,0
|
|
20230810,140700,111862060,8900,8900,8900,8900,25
|
|
20230810,140600,111639560,8900,8900,8900,8900,12
|
|
20230810,140500,111532760,8900,8900,8900,8900,0
|
|
20230810,140400,111532760,8900,8900,8900,8900,0
|
|
20230810,140300,111532760,8900,8900,8900,8900,26
|
|
20230810,140200,111301360,8900,8900,8900,8900,12
|
|
20230810,140100,111194560,8900,8900,8900,8900,0
|
|
20230810,140000,111194560,8900,8900,8900,8900,0
|
|
20230810,135900,111194560,8900,8900,8900,8900,38
|
|
20230810,135800,110856360,8900,8900,8900,8900,0
|
|
20230810,135700,110856360,8900,8900,8900,8900,0
|
|
20230810,135600,110856360,8900,8900,8900,8900,25
|
|
20230810,135500,110633860,8900,8900,8900,8900,12
|
|
20230810,135400,110527060,8900,8900,8900,8900,0
|
|
20230810,135300,110527060,8900,8900,8900,8900,0
|
|
20230810,135200,110527060,8900,8900,8900,8900,26
|
|
20230810,135100,110295660,8900,8900,8900,8900,13
|
|
20230810,135000,110179960,8900,8900,8900,8900,0
|
|
20230810,134900,110179960,8900,8910,8910,8900,206
|
|
20230810,134800,108346490,8910,8910,8910,8910,13
|
|
20230810,134700,108230660,8910,8910,8910,8910,48
|
|
20230810,134600,107802980,8910,8910,8910,8910,0
|
|
20230810,134500,107802980,8910,8910,8910,8910,38
|
|
20230810,134400,107464400,8920,8920,8920,8920,0
|
|
20230810,134300,107464400,8920,8920,8920,8920,10
|
|
20230810,134200,107375200,8910,8910,8910,8910,25
|
|
20230810,134100,107152450,8910,8910,8910,8910,13
|
|
20230810,134000,107036620,8920,8920,8920,8920,10
|
|
20230810,133900,106947420,8910,8910,8910,8910,0
|
|
20230810,133800,106947420,8910,8910,8910,8910,38
|
|
20230810,133700,106608840,8920,8920,8920,8920,31
|
|
20230810,133600,106332320,8910,8910,8910,8910,0
|
|
20230810,133500,106332320,8910,8910,8910,8910,26
|
|
20230810,133400,106100660,8910,8910,8910,8910,13
|
|
20230810,133300,105984830,8910,8910,8910,8910,0
|
|
20230810,133200,105984830,8910,8910,8910,8910,0
|
|
20230810,133100,105984830,8910,8910,8910,8910,26
|
|
20230810,133000,105753170,8910,8910,8910,8910,12
|
|
20230810,132900,105646250,8910,8910,8910,8910,0
|
|
20230810,132800,105646250,8910,8910,8910,8910,26
|
|
20230810,132700,105414590,8910,8910,8910,8910,0
|
|
20230810,132600,105414590,8910,8910,8910,8910,13
|
|
20230810,132500,105298760,8910,8910,8910,8910,0
|
|
20230810,132400,105298760,8910,8910,8910,8910,26
|
|
20230810,132300,105067100,8910,8910,8910,8910,13
|
|
20230810,132200,104951270,8910,8910,8910,8910,0
|
|
20230810,132100,104951270,8910,8910,8910,8910,25
|
|
20230810,132000,104728520,8910,8910,8910,8910,13
|
|
20230810,131900,104612690,8920,8920,8920,8920,300
|
|
20230810,131800,101936690,8900,8900,8900,8900,2981
|
|
20230810,131700,75405790,8900,8900,8900,8900,25
|
|
20230810,131600,75183290,8900,8900,8900,8900,13
|
|
20230810,131500,75067590,8910,8910,8910,8910,0
|
|
20230810,131400,75067590,8910,8910,8910,8910,356
|
|
20230810,131300,71895630,8910,8910,8910,8910,0
|
|
20230810,131200,71895630,8910,8910,8910,8910,13
|
|
20230810,131100,71779800,8910,8910,8910,8910,0
|
|
20230810,131000,71779800,8910,8920,8920,8910,72
|
|
20230810,130900,71137810,8920,8920,8920,8920,0
|
|
20230810,130800,71137810,8920,8920,8920,8920,13
|
|
20230810,130700,71021850,8910,8910,8910,8910,28
|
|
20230810,130600,70772370,8910,8910,8910,8910,0
|
|
20230810,130500,70772370,8910,8920,8920,8910,13
|
|
20230810,130400,70656530,8920,8920,8920,8920,1
|
|
20230810,130300,70647610,8920,8920,8920,8920,39
|
|
20230810,130200,70299730,8920,8920,8920,8920,0
|
|
20230810,130100,70299730,8920,8920,8920,8920,13
|
|
20230810,130000,70183770,8910,8920,8920,8910,25
|
|
20230810,125900,69960800,8910,8910,8910,8910,0
|
|
20230810,125800,69960800,8910,8910,8910,8910,13
|
|
20230810,125700,69844970,8910,8910,8910,8910,0
|
|
20230810,125600,69844970,8910,8920,8920,8910,26
|
|
20230810,125500,69613300,8910,8910,8910,8910,0
|
|
20230810,125400,69613300,8910,8910,8910,8910,13
|
|
20230810,125300,69497470,8910,8920,8920,8910,25
|
|
20230810,125200,69274700,8910,8910,8910,8910,0
|
|
20230810,125100,69274700,8910,8920,8920,8910,12
|
|
20230810,125000,69167770,8910,8920,8920,8910,26
|
|
20230810,124900,68936080,8950,8950,8950,8950,50
|
|
20230810,124800,68488580,8950,8910,8950,8910,9
|
|
20230810,124700,68408350,8920,8920,8920,8920,5
|
|
20230810,124600,68363750,8920,8920,8920,8920,25
|
|
20230810,124500,68140750,8920,8920,8920,8920,13
|
|
20230810,124400,68024790,8950,8950,8950,8950,1
|
|
20230810,124300,68015840,8920,8920,8920,8920,24
|
|
20230810,124200,67801760,8950,8920,8950,8920,14
|
|
20230810,124100,67676850,8960,8960,8960,8960,0
|
|
20230810,124000,67676850,8960,8960,8960,8960,1
|
|
20230810,123900,67667890,8920,8920,8920,8920,8
|
|
20230810,123800,67596530,8930,8930,8930,8930,17
|
|
20230810,123700,67444720,8930,8930,8930,8930,0
|
|
20230810,123600,67444720,8930,8930,8930,8930,12
|
|
20230810,123500,67337560,8930,8930,8930,8930,25
|
|
20230810,123400,67114310,8930,8930,8930,8930,0
|
|
20230810,123300,67114310,8930,8930,8930,8930,25
|
|
20230810,123200,66891060,8930,8930,8930,8930,14
|
|
20230810,123100,66766040,8960,8960,8960,8960,0
|
|
20230810,123000,66766040,8960,8960,8960,8960,0
|
|
20230810,122900,66766040,8960,8930,8960,8930,14
|
|
20230810,122800,66640990,8930,8930,8930,8930,25
|
|
20230810,122700,66417740,8930,8930,8930,8930,0
|
|
20230810,122600,66417740,8930,8930,8930,8930,0
|
|
20230810,122500,66417740,8930,8930,8930,8930,13
|
|
20230810,122400,66301650,8930,8930,8930,8930,25
|
|
20230810,122300,66078400,8930,8930,8930,8930,0
|
|
20230810,122200,66078400,8930,8930,8930,8930,50
|
|
20230810,122100,65631900,8930,8930,8930,8930,40
|
|
20230810,122000,65274700,8920,8920,8920,8920,0
|
|
20230810,121900,65274700,8920,8920,8920,8920,13
|
|
20230810,121800,65158740,8930,8930,8930,8930,12
|
|
20230810,121700,65051580,8920,8920,8920,8920,25
|
|
20230810,121600,64828580,8920,8920,8920,8920,70
|
|
20230810,121500,64204180,8920,8920,8920,8920,12
|
|
20230810,121400,64097140,8920,8920,8920,8920,25
|
|
20230810,121300,63874140,8920,8920,8920,8920,0
|
|
20230810,121200,63874140,8920,8930,8930,8920,168
|
|
20230810,121100,62374990,8970,8970,8970,8970,0
|
|
20230810,121000,62374990,8970,8970,8970,8970,0
|
|
20230810,120900,62374990,8970,8970,8970,8970,0
|
|
20230810,120800,62374990,8970,8920,8970,8920,14
|
|
20230810,120700,62250060,8920,8920,8920,8920,51
|
|
20230810,120600,61795140,8930,8930,8930,8930,0
|
|
20230810,120500,61795140,8930,8930,8930,8930,61
|
|
20230810,120400,61250410,8930,8930,8930,8930,13
|
|
20230810,120300,61134320,8930,8930,8930,8930,0
|
|
20230810,120200,61134320,8930,8930,8930,8930,0
|
|
20230810,120100,61134320,8930,8930,8930,8930,12
|
|
20230810,120000,61027160,8940,8940,8940,8940,17
|
|
20230810,115900,60875180,8940,8940,8940,8940,0
|
|
20230810,115800,60875180,8940,8940,8940,8940,0
|
|
20230810,115700,60875180,8940,8940,8940,8940,13
|
|
20230810,115600,60758960,8940,8940,8940,8940,0
|
|
20230810,115500,60758960,8940,8940,8940,8940,30
|
|
20230810,115400,60490760,8940,8930,8940,8930,13
|
|
20230810,115300,60374660,8940,8940,8940,8940,18
|
|
20230810,115200,60213740,8930,8930,8930,8930,0
|
|
20230810,115100,60213740,8930,8930,8930,8930,0
|
|
20230810,115000,60213740,8930,8930,8930,8930,13
|
|
20230810,114900,60097650,8930,8930,8930,8930,0
|
|
20230810,114800,60097650,8930,8930,8930,8930,0
|
|
20230810,114700,60097650,8930,8930,8930,8930,0
|
|
20230810,114600,60097650,8930,8930,8930,8930,13
|
|
20230810,114500,59981560,8930,8930,8930,8930,0
|
|
20230810,114400,59981560,8930,8930,8930,8930,0
|
|
20230810,114300,59981560,8930,8930,8930,8930,12
|
|
20230810,114200,59874400,8930,8930,8930,8930,0
|
|
20230810,114100,59874400,8930,8930,8930,8930,0
|
|
20230810,114000,59874400,8930,8930,8930,8930,0
|
|
20230810,113900,59874400,8930,8930,8930,8930,13
|
|
20230810,113800,59758310,8930,8930,8930,8930,0
|
|
20230810,113700,59758310,8930,8930,8930,8930,0
|
|
20230810,113600,59758310,8930,8930,8930,8930,0
|
|
20230810,113500,59758310,8930,8930,8930,8930,12
|
|
20230810,113400,59651150,8930,8930,8930,8930,0
|
|
20230810,113300,59651150,8930,8930,8930,8930,0
|
|
20230810,113200,59651150,8930,8930,8930,8930,13
|
|
20230810,113100,59535060,8930,8930,8930,8930,0
|
|
20230810,113000,59535060,8930,8930,8930,8930,0
|
|
20230810,112900,59535060,8930,8930,8930,8930,0
|
|
20230810,112800,59535060,8930,8930,8930,8930,13
|
|
20230810,112700,59418970,8930,8930,8930,8930,0
|
|
20230810,112600,59418970,8930,8930,8930,8930,0
|
|
20230810,112500,59418970,8930,8930,8930,8930,12
|
|
20230810,112400,59311810,8930,8930,8930,8930,0
|
|
20230810,112300,59311810,8930,8930,8930,8930,0
|
|
20230810,112200,59311810,8930,8930,8930,8930,0
|
|
20230810,112100,59311810,8930,8930,8930,8930,13
|
|
20230810,112000,59195720,8930,8930,8930,8930,0
|
|
20230810,111900,59195720,8930,8930,8930,8930,0
|
|
20230810,111800,59195720,8930,8930,8930,8930,13
|
|
20230810,111700,59079630,8930,8930,8930,8930,0
|
|
20230810,111600,59079630,8930,8930,8930,8930,0
|
|
20230810,111500,59079630,8930,8930,8930,8930,13
|
|
20230810,111400,58963540,8950,8950,8950,8950,0
|
|
20230810,111300,58963540,8950,8950,8950,8950,20
|
|
20230810,111200,58784540,8950,8950,8950,8950,1
|
|
20230810,111100,58775590,8930,8930,8930,8930,13
|
|
20230810,111000,58659500,8930,8930,8930,8930,0
|
|
20230810,110900,58659500,8930,8930,8930,8930,0
|
|
20230810,110800,58659500,8930,8930,8930,8930,13
|
|
20230810,110700,58543410,8950,8950,8950,8950,0
|
|
20230810,110600,58543410,8950,8950,8950,8950,1
|
|
20230810,110500,58534460,8930,8930,8930,8930,13
|
|
20230810,110400,58418370,8920,8930,8930,8920,41
|
|
20230810,110300,58052290,8950,8950,8950,8950,0
|
|
20230810,110200,58052290,8950,8950,8950,8950,0
|
|
20230810,110100,58052290,8950,8950,8950,8950,10
|
|
20230810,110000,57962790,8950,8920,8950,8920,14
|
|
20230810,105900,57837880,8920,8920,8920,8920,0
|
|
20230810,105800,57837880,8920,8920,8920,8920,0
|
|
20230810,105700,57837880,8920,8920,8920,8910,72
|
|
20230810,105600,57195760,8950,8950,8950,8950,0
|
|
20230810,105500,57195760,8950,8950,8950,8950,1
|
|
20230810,105400,57186810,8920,8920,8920,8920,0
|
|
20230810,105300,57186810,8920,8920,8920,8920,12
|
|
20230810,105200,57079770,8920,8920,8920,8920,0
|
|
20230810,105100,57079770,8920,8920,8920,8920,19
|
|
20230810,105000,56910290,8910,8920,8920,8910,13
|
|
20230810,104900,56794450,8920,8920,8920,8920,1
|
|
20230810,104800,56785530,8920,8920,8920,8920,0
|
|
20230810,104700,56785530,8920,8950,8950,8920,30
|
|
20230810,104600,56517900,8920,8920,8920,8920,12
|
|
20230810,104500,56410860,8920,8920,8920,8920,28
|
|
20230810,104400,56161100,8920,8920,8920,8920,22
|
|
20230810,104300,55964860,8920,8920,8920,8920,13
|
|
20230810,104200,55848900,8930,8930,8930,8930,0
|
|
20230810,104100,55848900,8930,8930,8930,8930,5
|
|
20230810,104000,55804250,8930,8930,8930,8930,5
|
|
20230810,103900,55759600,8940,8920,8940,8920,2
|
|
20230810,103800,55741740,8910,8910,8910,8910,43
|
|
20230810,103700,55358610,8910,8910,8910,8910,0
|
|
20230810,103600,55358610,8910,8910,8910,8910,0
|
|
20230810,103500,55358610,8910,8910,8910,8910,13
|
|
20230810,103400,55242780,8910,8910,8920,8910,63
|
|
20230810,103300,54681430,8970,8970,8970,8970,0
|
|
20230810,103200,54681430,8970,8970,8970,8970,0
|
|
20230810,103100,54681430,8970,8970,8970,8970,1
|
|
20230810,103000,54672460,8910,8910,8910,8910,0
|
|
20230810,102900,54672460,8910,8910,8910,8910,0
|
|
20230810,102800,54672460,8910,8910,8910,8910,13
|
|
20230810,102700,54556630,8910,8910,8910,8910,14
|
|
20230810,102600,54431890,8910,8910,8910,8910,0
|
|
20230810,102500,54431890,8910,8910,8970,8910,38
|
|
20230810,102400,54093040,8900,8900,8900,8900,13
|
|
20230810,102300,53977340,8900,8910,8910,8900,2
|
|
20230810,102200,53959530,8980,8980,8980,8980,0
|
|
20230810,102100,53959530,8980,8980,8980,8980,0
|
|
20230810,102000,53959530,8980,8980,8980,8980,1
|
|
20230810,101900,53950550,8890,8890,8890,8890,0
|
|
20230810,101800,53950550,8890,8900,8900,8890,25
|
|
20230810,101700,53728250,8980,8980,8980,8980,0
|
|
20230810,101600,53728250,8980,8980,8980,8980,0
|
|
20230810,101500,53728250,8980,8980,8980,8980,0
|
|
20230810,101400,53728250,8980,8980,8980,8980,0
|
|
20230810,101300,53728250,8980,8980,8980,8980,0
|
|
20230810,101200,53728250,8980,8980,8980,8980,0
|
|
20230810,101100,53728250,8980,8940,8980,8940,100
|
|
20230810,101000,52832920,8950,8900,8950,8900,100
|
|
20230810,100900,51938430,8920,8920,8920,8920,0
|
|
20230810,100800,51938430,8920,8920,8920,8920,0
|
|
20230810,100700,51938430,8920,8920,8920,8920,87
|
|
20230810,100600,51162390,8920,8880,8920,8880,73
|
|
20230810,100500,50512720,8890,8890,8890,8890,0
|
|
20230810,100400,50512720,8890,8890,8890,8890,79
|
|
20230810,100300,49810410,8890,8900,8900,8890,63
|
|
20230810,100200,49249830,8890,8890,8890,8890,0
|
|
20230810,100100,49249830,8890,8890,8890,8890,0
|
|
20230810,100000,49249830,8890,8890,8890,8890,0
|
|
20230810,095900,49249830,8890,8890,8890,8890,13
|
|
20230810,095800,49134260,8870,8870,8870,8870,0
|
|
20230810,095700,49134260,8870,8870,8870,8870,0
|
|
20230810,095600,49134260,8870,8870,8870,8870,13
|
|
20230810,095500,49018950,8870,8870,8870,8870,0
|
|
20230810,095400,49018950,8870,8870,8870,8870,0
|
|
20230810,095300,49018950,8870,8870,8870,8870,0
|
|
20230810,095200,49018950,8870,8870,8870,8870,13
|
|
20230810,095100,48903640,8870,8870,8870,8870,0
|
|
20230810,095000,48903640,8870,8870,8870,8870,0
|
|
20230810,094900,48903640,8870,8870,8870,8870,0
|
|
20230810,094800,48903640,8870,8870,8870,8870,13
|
|
20230810,094700,48788330,8860,8860,8860,8860,0
|
|
20230810,094600,48788330,8860,8860,8860,8860,0
|
|
20230810,094500,48788330,8860,8860,8860,8860,12
|
|
20230810,094400,48682010,8850,8880,8880,8850,2599
|
|
20230810,094300,25639300,8880,8880,8880,8880,0
|
|
20230810,094200,25639300,8880,8910,8910,8880,1000
|
|
20230810,094100,16752150,8900,8900,8900,8900,48
|
|
20230810,094000,16324950,8900,8900,8900,8900,13
|
|
20230810,093900,16209250,8940,8940,8940,8940,0
|
|
20230810,093800,16209250,8940,8940,8940,8940,0
|
|
20230810,093700,16209250,8940,8940,8940,8940,0
|
|
20230810,093600,16209250,8940,8940,8940,8940,0
|
|
20230810,093500,16209250,8940,8940,8940,8940,1
|
|
20230810,093400,16200310,8900,8910,8910,8900,226
|
|
20230810,093300,14188340,8910,8910,8910,8910,12
|
|
20230810,093200,14081420,8930,8930,8930,8930,1
|
|
20230810,093100,14072490,8950,8950,8950,8950,0
|
|
20230810,093000,14072490,8950,8950,8950,8950,1
|
|
20230810,092900,14063540,8890,8890,8890,8890,0
|
|
20230810,092800,14063540,8890,8890,8890,8890,0
|
|
20230810,092700,14063540,8890,8900,8900,8890,13
|
|
20230810,092600,13947940,8890,8890,8890,8890,0
|
|
20230810,092500,13947940,8890,8890,8890,8890,0
|
|
20230810,092400,13947940,8890,8890,8890,8890,13
|
|
20230810,092300,13832370,8880,8880,8880,8880,0
|
|
20230810,092200,13832370,8880,8880,8880,8880,0
|
|
20230810,092100,13832370,8880,8880,8880,8880,9
|
|
20230810,092000,13752450,8890,8890,8890,8890,83
|
|
20230810,091900,13014580,8890,8890,8890,8890,13
|
|
20230810,091800,12899010,8880,8880,8880,8880,0
|
|
20230810,091700,12899010,8880,8900,8900,8880,217
|
|
20230810,091600,10969900,8950,8950,8950,8950,0
|
|
20230810,091500,10969900,8950,8950,8950,8950,0
|
|
20230810,091400,10969900,8950,8890,8950,8890,111
|
|
20230810,091300,9978430,8890,8890,8950,8890,132
|
|
20230810,091200,8804890,8890,8890,8890,8890,120
|
|
20230810,091100,7738090,8890,8910,8910,8890,388
|
|
20230810,091000,4285740,8910,8920,8920,8910,128
|
|
20230810,090900,3144070,8920,8920,8920,8920,13
|
|
20230810,090800,3028110,8920,8930,8930,8920,7
|
|
20230810,090700,2965610,8930,8940,8940,8930,63
|
|
20230810,090600,2402520,8980,8980,8980,8980,0
|
|
20230810,090500,2402520,8980,8980,8980,8980,1
|
|
20230810,090400,2393540,8940,8940,8940,8940,0
|
|
20230810,090300,2393540,8940,8940,8940,8940,0
|
|
20230810,090200,2393540,8940,8940,8940,8940,0
|
|
20230810,090100,2393540,8940,8940,8940,8940,30
|
|
20230810,090000,2125340,8930,8930,8930,8930,238
|