689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,202600,104231410,12990,12990,12990,12990,139
|
|
20230804,202500,104231410,12990,12990,12990,12990,0
|
|
20230804,202400,104231410,12990,12990,12990,12990,0
|
|
20230804,202300,104231410,12990,12990,12990,12990,0
|
|
20230804,202200,104231410,12990,12990,12990,12990,0
|
|
20230804,202100,104231410,12990,12990,12990,12990,0
|
|
20230804,202000,104231410,12990,12990,12990,12990,0
|
|
20230804,201900,104231410,12990,12990,12990,12990,0
|
|
20230804,201800,104231410,12990,12990,12990,12990,0
|
|
20230804,201700,104231410,12990,12990,12990,12990,0
|
|
20230804,201600,104231410,12990,12990,12990,12990,0
|
|
20230804,201500,104231410,12990,12990,12990,12990,0
|
|
20230804,201400,104231410,12990,12990,12990,12990,0
|
|
20230804,201300,104231410,12990,12990,12990,12990,0
|
|
20230804,201200,104231410,12990,12990,12990,12990,0
|
|
20230804,201100,104231410,12990,12990,12990,12990,0
|
|
20230804,201000,104231410,12990,12990,12990,12990,0
|
|
20230804,200900,104231410,12990,12990,12990,12990,0
|
|
20230804,200800,104231410,12990,12990,12990,12990,0
|
|
20230804,200700,104231410,12990,12990,12990,12990,0
|
|
20230804,200600,104231410,12990,12990,12990,12990,0
|
|
20230804,200500,104231410,12990,12990,12990,12990,0
|
|
20230804,200400,104231410,12990,12990,12990,12990,0
|
|
20230804,200300,104231410,12990,12990,12990,12990,0
|
|
20230804,200200,104231410,12990,12990,12990,12990,0
|
|
20230804,200100,104231410,12990,12990,12990,12990,0
|
|
20230804,200000,104231410,12990,12990,12990,12990,0
|
|
20230804,195900,104231410,12990,12990,12990,12990,0
|
|
20230804,195800,104231410,12990,12990,12990,12990,0
|
|
20230804,195700,104231410,12990,12990,12990,12990,0
|
|
20230804,195600,104231410,12990,12990,12990,12990,139
|
|
20230804,195500,104231410,12990,12990,12990,12990,0
|
|
20230804,195400,104231410,12990,12990,12990,12990,0
|
|
20230804,195300,104231410,12990,12990,12990,12990,0
|
|
20230804,195200,104231410,12990,12990,12990,12990,0
|
|
20230804,195100,104231410,12990,12990,12990,12990,0
|
|
20230804,195000,104231410,12990,12990,12990,12990,0
|
|
20230804,194900,104231410,12990,12990,12990,12990,0
|
|
20230804,194800,104231410,12990,12990,12990,12990,0
|
|
20230804,194700,104231410,12990,12990,12990,12990,0
|
|
20230804,194600,104231410,12990,12990,12990,12990,0
|
|
20230804,194500,104231410,12990,12990,12990,12990,0
|
|
20230804,194400,104231410,12990,12990,12990,12990,0
|
|
20230804,194300,104231410,12990,12990,12990,12990,0
|
|
20230804,194200,104231410,12990,12990,12990,12990,0
|
|
20230804,194100,104231410,12990,12990,12990,12990,0
|
|
20230804,194000,104231410,12990,12990,12990,12990,0
|
|
20230804,193900,104231410,12990,12990,12990,12990,0
|
|
20230804,193800,104231410,12990,12990,12990,12990,0
|
|
20230804,193700,104231410,12990,12990,12990,12990,0
|
|
20230804,193600,104231410,12990,12990,12990,12990,0
|
|
20230804,193500,104231410,12990,12990,12990,12990,0
|
|
20230804,193400,104231410,12990,12990,12990,12990,0
|
|
20230804,193300,104231410,12990,12990,12990,12990,0
|
|
20230804,193200,104231410,12990,12990,12990,12990,0
|
|
20230804,193100,104231410,12990,12990,12990,12990,0
|
|
20230804,193000,104231410,12990,12990,12990,12990,0
|
|
20230804,192900,104231410,12990,12990,12990,12990,0
|
|
20230804,192800,104231410,12990,12990,12990,12990,0
|
|
20230804,192700,104231410,12990,12990,12990,12990,0
|
|
20230804,192600,104231410,12990,12990,12990,12990,139
|
|
20230804,192500,104231410,12990,12990,12990,12990,0
|
|
20230804,192400,104231410,12990,12990,12990,12990,0
|
|
20230804,192300,104231410,12990,12990,12990,12990,0
|
|
20230804,192200,104231410,12990,12990,12990,12990,0
|
|
20230804,192100,104231410,12990,12990,12990,12990,0
|
|
20230804,192000,104231410,12990,12990,12990,12990,0
|
|
20230804,191900,104231410,12990,12990,12990,12990,0
|
|
20230804,191800,104231410,12990,12990,12990,12990,0
|
|
20230804,191700,104231410,12990,12990,12990,12990,0
|
|
20230804,191600,104231410,12990,12990,12990,12990,0
|
|
20230804,191500,104231410,12990,12990,12990,12990,0
|
|
20230804,191400,104231410,12990,12990,12990,12990,0
|
|
20230804,191300,104231410,12990,12990,12990,12990,0
|
|
20230804,191200,104231410,12990,12990,12990,12990,0
|
|
20230804,191100,104231410,12990,12990,12990,12990,0
|
|
20230804,191000,104231410,12990,12990,12990,12990,0
|
|
20230804,190900,104231410,12990,12990,12990,12990,0
|
|
20230804,190800,104231410,12990,12990,12990,12990,0
|
|
20230804,190700,104231410,12990,12990,12990,12990,0
|
|
20230804,190600,104231410,12990,12990,12990,12990,0
|
|
20230804,190500,104231410,12990,12990,12990,12990,0
|
|
20230804,190400,104231410,12990,12990,12990,12990,0
|
|
20230804,190300,104231410,12990,12990,12990,12990,0
|
|
20230804,190200,104231410,12990,12990,12990,12990,0
|
|
20230804,190100,104231410,12990,12990,12990,12990,0
|
|
20230804,190000,104231410,12990,12990,12990,12990,0
|
|
20230804,185900,104231410,12990,12990,12990,12990,0
|
|
20230804,185800,104231410,12990,12990,12990,12990,0
|
|
20230804,185700,104231410,12990,12990,12990,12990,0
|
|
20230804,185600,104231410,12990,12990,12990,12990,139
|
|
20230804,185500,104231410,12990,12990,12990,12990,0
|
|
20230804,185400,104231410,12990,12990,12990,12990,0
|
|
20230804,185300,104231410,12990,12990,12990,12990,0
|
|
20230804,185200,104231410,12990,12990,12990,12990,0
|
|
20230804,185100,104231410,12990,12990,12990,12990,0
|
|
20230804,185000,104231410,12990,12990,12990,12990,0
|
|
20230804,184900,104231410,12990,12990,12990,12990,0
|
|
20230804,184800,104231410,12990,12990,12990,12990,0
|
|
20230804,184700,104231410,12990,12990,12990,12990,0
|
|
20230804,184600,104231410,12990,12990,12990,12990,0
|
|
20230804,184500,104231410,12990,12990,12990,12990,0
|
|
20230804,184400,104231410,12990,12990,12990,12990,0
|
|
20230804,184300,104231410,12990,12990,12990,12990,0
|
|
20230804,184200,104231410,12990,12990,12990,12990,0
|
|
20230804,184100,104231410,12990,12990,12990,12990,0
|
|
20230804,184000,104231410,12990,12990,12990,12990,0
|
|
20230804,183900,104231410,12990,12990,12990,12990,0
|
|
20230804,183800,104231410,12990,12990,12990,12990,0
|
|
20230804,183700,104231410,12990,12990,12990,12990,0
|
|
20230804,183600,104231410,12990,12990,12990,12990,0
|
|
20230804,183500,104231410,12990,12990,12990,12990,0
|
|
20230804,183400,104231410,12990,12990,12990,12990,0
|
|
20230804,183300,104231410,12990,12990,12990,12990,0
|
|
20230804,183200,104231410,12990,12990,12990,12990,0
|
|
20230804,183100,104231410,12990,12990,12990,12990,0
|
|
20230804,183000,104231410,12990,12990,12990,12990,0
|
|
20230804,182900,104231410,12990,12990,12990,12990,0
|
|
20230804,182800,104231410,12990,12990,12990,12990,0
|
|
20230804,182700,104231410,12990,12990,12990,12990,0
|
|
20230804,182600,104231410,12990,12990,12990,12990,139
|
|
20230804,182500,104231410,12990,12990,12990,12990,0
|
|
20230804,182400,104231410,12990,12990,12990,12990,0
|
|
20230804,182300,104231410,12990,12990,12990,12990,0
|
|
20230804,182200,104231410,12990,12990,12990,12990,0
|
|
20230804,182100,104231410,12990,12990,12990,12990,0
|
|
20230804,182000,104231410,12990,12990,12990,12990,0
|
|
20230804,181900,104231410,12990,12990,12990,12990,0
|
|
20230804,181800,104231410,12990,12990,12990,12990,0
|
|
20230804,181700,104231410,12990,12990,12990,12990,0
|
|
20230804,181600,104231410,12990,12990,12990,12990,0
|
|
20230804,181500,104231410,12990,12990,12990,12990,0
|
|
20230804,181400,104231410,12990,12990,12990,12990,0
|
|
20230804,181300,104231410,12990,12990,12990,12990,0
|
|
20230804,181200,104231410,12990,12990,12990,12990,0
|
|
20230804,181100,104231410,12990,12990,12990,12990,0
|
|
20230804,181000,104231410,12990,12990,12990,12990,0
|
|
20230804,180900,104231410,12990,12990,12990,12990,0
|
|
20230804,180800,104231410,12990,12990,12990,12990,0
|
|
20230804,180700,104231410,12990,12990,12990,12990,0
|
|
20230804,180600,104231410,12990,12990,12990,12990,0
|
|
20230804,180500,104231410,12990,12990,12990,12990,0
|
|
20230804,180400,104231410,12990,12990,12990,12990,0
|
|
20230804,180300,104231410,12990,12990,12990,12990,0
|
|
20230804,180200,104231410,12990,12990,12990,12990,0
|
|
20230804,180100,104231410,12990,12990,12990,12990,0
|
|
20230804,180000,104231410,12990,12990,12990,12990,0
|
|
20230804,175900,104231410,12990,12990,12990,12990,0
|
|
20230804,175800,104231410,12990,12990,12990,12990,0
|
|
20230804,175700,104231410,12990,12990,12990,12990,0
|
|
20230804,175600,104231410,12990,12990,12990,12990,139
|
|
20230804,175500,104231410,12990,12990,12990,12990,0
|
|
20230804,175400,104231410,12990,12990,12990,12990,0
|
|
20230804,175300,104231410,12990,12990,12990,12990,0
|
|
20230804,175200,104231410,12990,12990,12990,12990,0
|
|
20230804,175100,104231410,12990,12990,12990,12990,0
|
|
20230804,175000,104231410,12990,12990,12990,12990,0
|
|
20230804,174900,104231410,12990,12990,12990,12990,0
|
|
20230804,174800,104231410,12990,12990,12990,12990,0
|
|
20230804,174700,104231410,12990,12990,12990,12990,0
|
|
20230804,174600,104231410,12990,12990,12990,12990,0
|
|
20230804,174500,104231410,12990,12990,12990,12990,0
|
|
20230804,174400,104231410,12990,12990,12990,12990,0
|
|
20230804,174300,104231410,12990,12990,12990,12990,0
|
|
20230804,174200,104231410,12990,12990,12990,12990,0
|
|
20230804,174100,104231410,12990,12990,12990,12990,0
|
|
20230804,174000,104231410,12990,12990,12990,12990,0
|
|
20230804,173900,104231410,12990,12990,12990,12990,0
|
|
20230804,173800,104231410,12990,12990,12990,12990,0
|
|
20230804,173700,104231410,12990,12990,12990,12990,0
|
|
20230804,173600,104231410,12990,12990,12990,12990,0
|
|
20230804,173500,104231410,12990,12990,12990,12990,0
|
|
20230804,173400,104231410,12990,12990,12990,12990,0
|
|
20230804,173300,104231410,12990,12990,12990,12990,0
|
|
20230804,173200,104231410,12990,12990,12990,12990,0
|
|
20230804,173100,104231410,12990,12990,12990,12990,0
|
|
20230804,173000,104231410,12990,12990,12990,12990,0
|
|
20230804,172900,104231410,12990,12990,12990,12990,0
|
|
20230804,172800,104231410,12990,12990,12990,12990,0
|
|
20230804,172700,104231410,12990,12990,12990,12990,0
|
|
20230804,172600,104231410,12990,12990,12990,12990,139
|
|
20230804,172500,104231410,12990,12990,12990,12990,0
|
|
20230804,172400,104231410,12990,12990,12990,12990,0
|
|
20230804,172300,104231410,12990,12990,12990,12990,0
|
|
20230804,172200,104231410,12990,12990,12990,12990,0
|
|
20230804,172100,104231410,12990,12990,12990,12990,0
|
|
20230804,172000,104231410,12990,12990,12990,12990,0
|
|
20230804,171900,104231410,12990,12990,12990,12990,0
|
|
20230804,171800,104231410,12990,12990,12990,12990,0
|
|
20230804,171700,104231410,12990,12990,12990,12990,0
|
|
20230804,171600,104231410,12990,12990,12990,12990,0
|
|
20230804,171500,104231410,12990,12990,12990,12990,0
|
|
20230804,171400,104231410,12990,12990,12990,12990,0
|
|
20230804,171300,104231410,12990,12990,12990,12990,0
|
|
20230804,171200,104231410,12990,12990,12990,12990,0
|
|
20230804,171100,104231410,12990,12990,12990,12990,0
|
|
20230804,171000,104231410,12990,12990,12990,12990,0
|
|
20230804,170900,104231410,12990,12990,12990,12990,0
|
|
20230804,170800,104231410,12990,12990,12990,12990,0
|
|
20230804,170700,104231410,12990,12990,12990,12990,0
|
|
20230804,170600,104231410,12990,12990,12990,12990,0
|
|
20230804,170500,104231410,12990,12990,12990,12990,0
|
|
20230804,170400,104231410,12990,12990,12990,12990,0
|
|
20230804,170300,104231410,12990,12990,12990,12990,0
|
|
20230804,170200,104231410,12990,12990,12990,12990,0
|
|
20230804,170100,104231410,12990,12990,12990,12990,0
|
|
20230804,170000,104231410,12990,12990,12990,12990,0
|
|
20230804,165900,104231410,12990,12990,12990,12990,0
|
|
20230804,165800,104231410,12990,12990,12990,12990,0
|
|
20230804,165700,104231410,12990,12990,12990,12990,0
|
|
20230804,165600,104231410,12990,12990,12990,12990,139
|
|
20230804,165500,104231410,12990,12990,12990,12990,0
|
|
20230804,165400,104231410,12990,12990,12990,12990,0
|
|
20230804,165300,104231410,12990,12990,12990,12990,0
|
|
20230804,165200,104231410,12990,12990,12990,12990,0
|
|
20230804,165100,104231410,12990,12990,12990,12990,0
|
|
20230804,165000,104231410,12990,12990,12990,12990,0
|
|
20230804,164900,104231410,12990,12990,12990,12990,0
|
|
20230804,164800,104231410,12990,12990,12990,12990,0
|
|
20230804,164700,104231410,12990,12990,12990,12990,0
|
|
20230804,164600,104231410,12990,12990,12990,12990,0
|
|
20230804,164500,104231410,12990,12990,12990,12990,0
|
|
20230804,164400,104231410,12990,12990,12990,12990,0
|
|
20230804,164300,104231410,12990,12990,12990,12990,0
|
|
20230804,164200,104231410,12990,12990,12990,12990,0
|
|
20230804,164100,104231410,12990,12990,12990,12990,0
|
|
20230804,164000,104231410,12990,12990,12990,12990,0
|
|
20230804,163900,104231410,12990,12990,12990,12990,0
|
|
20230804,163800,104231410,12990,12990,12990,12990,0
|
|
20230804,163700,104231410,12990,12990,12990,12990,0
|
|
20230804,163600,104231410,12990,12990,12990,12990,0
|
|
20230804,163500,104231410,12990,12990,12990,12990,0
|
|
20230804,163400,104231410,12990,12990,12990,12990,0
|
|
20230804,163300,104231410,12990,12990,12990,12990,0
|
|
20230804,163200,104231410,12990,12990,12990,12990,0
|
|
20230804,163100,104231410,12990,12990,12990,12990,0
|
|
20230804,163000,104231410,12990,12990,12990,12990,0
|
|
20230804,162900,104231410,12990,12990,12990,12990,0
|
|
20230804,162800,104231410,12990,12990,12990,12990,0
|
|
20230804,162700,104231410,12990,12990,12990,12990,0
|
|
20230804,162600,104231410,12990,12990,12990,12990,139
|
|
20230804,162500,104231410,12990,12990,12990,12990,0
|
|
20230804,162400,104231410,12990,12990,12990,12990,0
|
|
20230804,162300,104231410,12990,12990,12990,12990,0
|
|
20230804,162200,104231410,12990,12990,12990,12990,0
|
|
20230804,162100,104231410,12990,12990,12990,12990,0
|
|
20230804,162000,104231410,12990,12990,12990,12990,0
|
|
20230804,161900,104231410,12990,12990,12990,12990,0
|
|
20230804,161800,104231410,12990,12990,12990,12990,0
|
|
20230804,161700,104231410,12990,12990,12990,12990,0
|
|
20230804,161600,104231410,12990,12990,12990,12990,0
|
|
20230804,161500,104231410,12990,12990,12990,12990,0
|
|
20230804,161400,104231410,12990,12990,12990,12990,0
|
|
20230804,161300,104231410,12990,12990,12990,12990,0
|
|
20230804,161200,104231410,12990,12990,12990,12990,0
|
|
20230804,161100,104231410,12990,12990,12990,12990,0
|
|
20230804,161000,104231410,12990,12990,12990,12990,0
|
|
20230804,160900,104231410,12990,12990,12990,12990,0
|
|
20230804,160800,104231410,12990,12990,12990,12990,0
|
|
20230804,160700,104231410,12990,12990,12990,12990,0
|
|
20230804,160600,104231410,12990,12990,12990,12990,0
|
|
20230804,160500,104231410,12990,12990,12990,12990,0
|
|
20230804,160400,104231410,12990,12990,12990,12990,0
|
|
20230804,160300,104231410,12990,12990,12990,12990,0
|
|
20230804,160200,104231410,12990,12990,12990,12990,0
|
|
20230804,160100,104231410,12990,12990,12990,12990,0
|
|
20230804,160000,104231410,12990,12990,12990,12990,0
|
|
20230804,155900,104231410,12990,12990,12990,12990,0
|
|
20230804,155800,104231410,12990,12990,12990,12990,0
|
|
20230804,155700,104231410,12990,12990,12990,12990,0
|
|
20230804,155600,104231410,12990,12990,12990,12990,139
|
|
20230804,155500,104231410,12990,12990,12990,12990,0
|
|
20230804,155400,104231410,12990,12990,12990,12990,0
|
|
20230804,155300,104231410,12990,12990,12990,12990,0
|
|
20230804,155200,104231410,12990,12990,12990,12990,0
|
|
20230804,155100,104231410,12990,12990,12990,12990,0
|
|
20230804,155000,104231410,12990,12990,12990,12990,0
|
|
20230804,154900,104231410,12990,12990,12990,12990,0
|
|
20230804,154800,104231410,12990,12990,12990,12990,0
|
|
20230804,154700,104231410,12990,12990,12990,12990,0
|
|
20230804,154600,104231410,12990,12990,12990,12990,0
|
|
20230804,154500,104231410,12990,12990,12990,12990,0
|
|
20230804,154400,104231410,12990,12990,12990,12990,0
|
|
20230804,154300,104231410,12990,12990,12990,12990,0
|
|
20230804,154200,104231410,12990,12990,12990,12990,0
|
|
20230804,154100,104231410,12990,12990,12990,12990,0
|
|
20230804,154000,104231410,12990,12990,12990,12990,0
|
|
20230804,153900,104231410,12990,12990,12990,12990,0
|
|
20230804,153800,104231410,12990,12990,12990,12990,0
|
|
20230804,153700,104231410,12990,12990,12990,12990,0
|
|
20230804,153600,104231410,12990,12990,12990,12990,0
|
|
20230804,153500,104231410,12990,12990,12990,12990,0
|
|
20230804,153400,104231410,12990,12990,12990,12990,0
|
|
20230804,153300,104231410,12990,12990,12990,12990,0
|
|
20230804,153200,104231410,12990,12990,12990,12990,0
|
|
20230804,153100,104231410,12990,12990,12990,12990,0
|
|
20230804,153000,104231410,12990,12990,12990,12990,139
|
|
20230804,152900,102425800,12990,12990,12990,12990,0
|
|
20230804,152800,102425800,12990,12990,12990,12990,0
|
|
20230804,152700,102425800,12990,12990,12990,12990,0
|
|
20230804,152600,102425800,12990,12990,12990,12990,0
|
|
20230804,152500,102425800,12990,12990,12990,12990,0
|
|
20230804,152400,102425800,12990,12990,12990,12990,0
|
|
20230804,152300,102425800,12990,12990,12990,12990,0
|
|
20230804,152200,102425800,12990,12990,12990,12990,0
|
|
20230804,152100,102425800,12990,12990,12990,12990,0
|
|
20230804,152000,102425800,12990,12990,12990,12990,0
|
|
20230804,151900,102425800,12990,12990,12990,12990,0
|
|
20230804,151800,102425800,12990,12990,12990,12990,0
|
|
20230804,151700,102425800,12990,12990,12990,12990,0
|
|
20230804,151600,102425800,12990,12990,12990,12990,0
|
|
20230804,151500,102425800,12990,12990,12990,12990,5
|
|
20230804,151400,102360850,12990,12990,12990,12990,0
|
|
20230804,151300,102360850,12990,12980,12990,12980,78
|
|
20230804,151200,101348390,12990,12990,12990,12990,1
|
|
20230804,151100,101335400,12990,12990,12990,12990,0
|
|
20230804,151000,101335400,12990,12990,12990,12990,0
|
|
20230804,150900,101335400,12990,12980,12990,12980,8
|
|
20230804,150800,101231550,12990,12990,12990,12990,0
|
|
20230804,150700,101231550,12990,12990,12990,12990,0
|
|
20230804,150600,101231550,12990,12990,12990,12990,0
|
|
20230804,150500,101231550,12990,12990,12990,12990,0
|
|
20230804,150400,101231550,12990,12990,12990,12990,40
|
|
20230804,150300,100711950,12980,12980,12980,12980,1
|
|
20230804,150200,100698970,12980,12980,12980,12980,27
|
|
20230804,150100,100348510,12980,12980,12980,12980,30
|
|
20230804,150000,99959110,12990,12980,12990,12980,11
|
|
20230804,145900,99816320,12990,12990,12990,12990,0
|
|
20230804,145800,99816320,12990,12990,12990,12990,1
|
|
20230804,145700,99803330,12980,12980,12980,12980,1
|
|
20230804,145600,99790350,12990,12990,12990,12990,0
|
|
20230804,145500,99790350,12990,12990,12990,12990,0
|
|
20230804,145400,99790350,12990,12990,12990,12990,1
|
|
20230804,145300,99777360,12980,12980,12980,12980,21
|
|
20230804,145200,99504780,12990,12990,12990,12990,0
|
|
20230804,145100,99504780,12990,12990,12990,12990,0
|
|
20230804,145000,99504780,12990,12990,12990,12990,0
|
|
20230804,144900,99504780,12990,12990,12990,12990,0
|
|
20230804,144800,99504780,12990,12990,12990,12990,0
|
|
20230804,144700,99504780,12990,12990,12990,12990,0
|
|
20230804,144600,99504780,12990,12990,12990,12990,0
|
|
20230804,144500,99504780,12990,12990,12990,12990,0
|
|
20230804,144400,99504780,12990,12990,12990,12990,0
|
|
20230804,144300,99504780,12990,12990,12990,12990,0
|
|
20230804,144200,99504780,12990,12990,12990,12990,1
|
|
20230804,144100,99491790,12980,12980,12980,12980,100
|
|
20230804,144000,98193790,12990,12990,12990,12990,100
|
|
20230804,143900,96894790,12990,12990,12990,12990,0
|
|
20230804,143800,96894790,12990,12990,12990,12990,0
|
|
20230804,143700,96894790,12990,12990,12990,12990,0
|
|
20230804,143600,96894790,12990,12990,12990,12990,0
|
|
20230804,143500,96894790,12990,12990,12990,12990,0
|
|
20230804,143400,96894790,12990,12990,12990,12990,0
|
|
20230804,143300,96894790,12990,12990,12990,12990,0
|
|
20230804,143200,96894790,12990,12990,12990,12990,0
|
|
20230804,143100,96894790,12990,12990,12990,12990,1
|
|
20230804,143000,96881800,12980,12980,12980,12980,70
|
|
20230804,142900,95973200,12990,12990,12990,12990,0
|
|
20230804,142800,95973200,12990,12990,12990,12990,0
|
|
20230804,142700,95973200,12990,12990,12990,12990,2
|
|
20230804,142600,95947220,12980,12980,12980,12980,0
|
|
20230804,142500,95947220,12980,12980,12980,12980,116
|
|
20230804,142400,94441540,12980,12980,12980,12980,0
|
|
20230804,142300,94441540,12980,12980,12980,12980,0
|
|
20230804,142200,94441540,12980,12980,12980,12980,0
|
|
20230804,142100,94441540,12980,12980,12980,12980,108
|
|
20230804,142000,93039700,12980,12980,12980,12980,1
|
|
20230804,141900,93026720,12970,12970,12970,12970,115
|
|
20230804,141800,91535170,12970,12970,12970,12970,0
|
|
20230804,141700,91535170,12970,12970,12970,12970,0
|
|
20230804,141600,91535170,12970,12970,12970,12970,0
|
|
20230804,141500,91535170,12970,12970,12970,12970,0
|
|
20230804,141400,91535170,12970,12970,12970,12970,2
|
|
20230804,141300,91509230,12970,12980,12980,12970,29
|
|
20230804,141200,91132900,12980,12980,12980,12980,0
|
|
20230804,141100,91132900,12980,12980,12980,12980,0
|
|
20230804,141000,91132900,12980,12980,12980,12980,0
|
|
20230804,140900,91132900,12980,12980,12980,12980,0
|
|
20230804,140800,91132900,12980,12980,12980,12980,0
|
|
20230804,140700,91132900,12980,12980,12980,12980,0
|
|
20230804,140600,91132900,12980,12980,12980,12980,0
|
|
20230804,140500,91132900,12980,12980,12980,12980,0
|
|
20230804,140400,91132900,12980,12980,12980,12980,1
|
|
20230804,140300,91119920,12970,12970,12970,12970,197
|
|
20230804,140200,88564830,12980,12980,12980,12980,0
|
|
20230804,140100,88564830,12980,12970,12980,12970,26
|
|
20230804,140000,88227600,12980,12980,12980,12980,0
|
|
20230804,135900,88227600,12980,12980,12980,12980,0
|
|
20230804,135800,88227600,12980,12980,12980,12980,0
|
|
20230804,135700,88227600,12980,12980,12980,12980,0
|
|
20230804,135600,88227600,12980,12980,12980,12980,0
|
|
20230804,135500,88227600,12980,12980,12980,12980,0
|
|
20230804,135400,88227600,12980,12980,12980,12980,0
|
|
20230804,135300,88227600,12980,12980,12980,12980,0
|
|
20230804,135200,88227600,12980,12980,12980,12980,0
|
|
20230804,135100,88227600,12980,12980,12980,12980,0
|
|
20230804,135000,88227600,12980,12980,12980,12980,0
|
|
20230804,134900,88227600,12980,12980,12980,12980,0
|
|
20230804,134800,88227600,12980,12980,12980,12980,0
|
|
20230804,134700,88227600,12980,12980,12980,12980,0
|
|
20230804,134600,88227600,12980,12980,12980,12980,0
|
|
20230804,134500,88227600,12980,12980,12980,12980,0
|
|
20230804,134400,88227600,12980,12980,12980,12980,0
|
|
20230804,134300,88227600,12980,12980,12980,12980,0
|
|
20230804,134200,88227600,12980,12980,12980,12980,0
|
|
20230804,134100,88227600,12980,12980,12980,12980,0
|
|
20230804,134000,88227600,12980,12980,12980,12980,0
|
|
20230804,133900,88227600,12980,12970,12980,12970,23
|
|
20230804,133800,87929280,12980,12980,12980,12980,0
|
|
20230804,133700,87929280,12980,12980,12980,12980,0
|
|
20230804,133600,87929280,12980,12980,12980,12980,0
|
|
20230804,133500,87929280,12980,12980,12980,12980,0
|
|
20230804,133400,87929280,12980,12980,12980,12980,0
|
|
20230804,133300,87929280,12980,12980,12980,12980,0
|
|
20230804,133200,87929280,12980,12980,12980,12980,0
|
|
20230804,133100,87929280,12980,12980,12980,12980,0
|
|
20230804,133000,87929280,12980,12980,12980,12980,0
|
|
20230804,132900,87929280,12980,12980,12980,12980,0
|
|
20230804,132800,87929280,12980,12980,12980,12980,0
|
|
20230804,132700,87929280,12980,12980,12980,12980,0
|
|
20230804,132600,87929280,12980,12980,12980,12980,0
|
|
20230804,132500,87929280,12980,12980,12980,12980,0
|
|
20230804,132400,87929280,12980,12980,12980,12980,0
|
|
20230804,132300,87929280,12980,12980,12980,12980,0
|
|
20230804,132200,87929280,12980,12980,12980,12980,0
|
|
20230804,132100,87929280,12980,12980,12980,12980,0
|
|
20230804,132000,87929280,12980,12980,12980,12980,8
|
|
20230804,131900,87825440,12980,12980,12980,12980,0
|
|
20230804,131800,87825440,12980,12980,12980,12980,0
|
|
20230804,131700,87825440,12980,12920,12980,12910,27
|
|
20230804,131600,87476710,12990,12990,12990,12990,0
|
|
20230804,131500,87476710,12990,12990,12990,12990,0
|
|
20230804,131400,87476710,12990,12990,12990,12990,0
|
|
20230804,131300,87476710,12990,12990,12990,12990,0
|
|
20230804,131200,87476710,12990,12990,12990,12990,0
|
|
20230804,131100,87476710,12990,12990,12990,12990,0
|
|
20230804,131000,87476710,12990,12990,12990,12990,0
|
|
20230804,130900,87476710,12990,12990,12990,12990,0
|
|
20230804,130800,87476710,12990,12990,12990,12990,0
|
|
20230804,130700,87476710,12990,12990,12990,12990,0
|
|
20230804,130600,87476710,12990,12990,12990,12990,0
|
|
20230804,130500,87476710,12990,12990,12990,12990,0
|
|
20230804,130400,87476710,12990,12990,12990,12990,0
|
|
20230804,130300,87476710,12990,12990,12990,12990,0
|
|
20230804,130200,87476710,12990,12990,12990,12990,0
|
|
20230804,130100,87476710,12990,12990,12990,12990,0
|
|
20230804,130000,87476710,12990,12990,12990,12990,0
|
|
20230804,125900,87476710,12990,12990,12990,12990,0
|
|
20230804,125800,87476710,12990,12990,12990,12990,0
|
|
20230804,125700,87476710,12990,12990,12990,12990,0
|
|
20230804,125600,87476710,12990,12990,12990,12990,0
|
|
20230804,125500,87476710,12990,12990,12990,12990,0
|
|
20230804,125400,87476710,12990,12990,12990,12990,0
|
|
20230804,125300,87476710,12990,12990,12990,12990,0
|
|
20230804,125200,87476710,12990,12990,12990,12990,0
|
|
20230804,125100,87476710,12990,12990,12990,12990,0
|
|
20230804,125000,87476710,12990,12990,12990,12990,0
|
|
20230804,124900,87476710,12990,12990,12990,12990,0
|
|
20230804,124800,87476710,12990,12990,12990,12990,0
|
|
20230804,124700,87476710,12990,12990,12990,12990,0
|
|
20230804,124600,87476710,12990,12990,12990,12990,0
|
|
20230804,124500,87476710,12990,12990,12990,12900,64
|
|
20230804,124400,86649070,12990,12990,12990,12990,0
|
|
20230804,124300,86649070,12990,12990,12990,12990,0
|
|
20230804,124200,86649070,12990,12990,12990,12990,0
|
|
20230804,124100,86649070,12990,12990,12990,12990,0
|
|
20230804,124000,86649070,12990,12990,12990,12990,0
|
|
20230804,123900,86649070,12990,12990,12990,12990,0
|
|
20230804,123800,86649070,12990,12990,12990,12990,0
|
|
20230804,123700,86649070,12990,12990,12990,12990,0
|
|
20230804,123600,86649070,12990,12990,12990,12990,0
|
|
20230804,123500,86649070,12990,12990,12990,12990,0
|
|
20230804,123400,86649070,12990,12990,12990,12990,0
|
|
20230804,123300,86649070,12990,12990,12990,12990,0
|
|
20230804,123200,86649070,12990,12990,12990,12990,0
|
|
20230804,123100,86649070,12990,12990,12990,12990,0
|
|
20230804,123000,86649070,12990,12990,12990,12990,0
|
|
20230804,122900,86649070,12990,12990,12990,12990,0
|
|
20230804,122800,86649070,12990,12990,12990,12990,0
|
|
20230804,122700,86649070,12990,12990,12990,12990,0
|
|
20230804,122600,86649070,12990,12910,12990,12900,364
|
|
20230804,122500,81949690,12910,13000,13000,12910,1121
|
|
20230804,122400,67475870,13030,13030,13030,13030,0
|
|
20230804,122300,67475870,13030,13030,13030,13030,0
|
|
20230804,122200,67475870,13030,13030,13030,13030,0
|
|
20230804,122100,67475870,13030,13030,13030,13030,0
|
|
20230804,122000,67475870,13030,13030,13030,13030,0
|
|
20230804,121900,67475870,13030,13030,13030,13030,0
|
|
20230804,121800,67475870,13030,13030,13030,13030,0
|
|
20230804,121700,67475870,13030,13030,13030,13030,0
|
|
20230804,121600,67475870,13030,13030,13030,13030,0
|
|
20230804,121500,67475870,13030,13000,13030,13000,612
|
|
20230804,121400,59517850,13000,13000,13000,13000,0
|
|
20230804,121300,59517850,13000,13000,13000,13000,0
|
|
20230804,121200,59517850,13000,13000,13000,13000,0
|
|
20230804,121100,59517850,13000,13000,13000,13000,0
|
|
20230804,121000,59517850,13000,13000,13000,13000,0
|
|
20230804,120900,59517850,13000,13000,13000,13000,0
|
|
20230804,120800,59517850,13000,13000,13000,13000,0
|
|
20230804,120700,59517850,13000,12990,13000,12990,8
|
|
20230804,120600,59413920,13000,13000,13000,13000,0
|
|
20230804,120500,59413920,13000,13000,13000,13000,0
|
|
20230804,120400,59413920,13000,13000,13000,13000,0
|
|
20230804,120300,59413920,13000,12980,13000,12980,24
|
|
20230804,120200,59102210,13000,13000,13000,13000,0
|
|
20230804,120100,59102210,13000,13000,13000,13000,0
|
|
20230804,120000,59102210,13000,13000,13000,13000,0
|
|
20230804,115900,59102210,13000,13000,13000,13000,0
|
|
20230804,115800,59102210,13000,13000,13000,13000,0
|
|
20230804,115700,59102210,13000,13000,13000,13000,0
|
|
20230804,115600,59102210,13000,13000,13000,13000,0
|
|
20230804,115500,59102210,13000,13000,13000,13000,0
|
|
20230804,115400,59102210,13000,13000,13000,13000,0
|
|
20230804,115300,59102210,13000,13000,13000,13000,0
|
|
20230804,115200,59102210,13000,13000,13000,13000,0
|
|
20230804,115100,59102210,13000,13000,13000,13000,0
|
|
20230804,115000,59102210,13000,13000,13000,13000,0
|
|
20230804,114900,59102210,13000,13000,13000,13000,0
|
|
20230804,114800,59102210,13000,13000,13000,13000,0
|
|
20230804,114700,59102210,13000,13000,13000,13000,0
|
|
20230804,114600,59102210,13000,13000,13000,13000,0
|
|
20230804,114500,59102210,13000,13000,13000,13000,0
|
|
20230804,114400,59102210,13000,13000,13000,13000,0
|
|
20230804,114300,59102210,13000,13000,13000,13000,0
|
|
20230804,114200,59102210,13000,13000,13000,13000,0
|
|
20230804,114100,59102210,13000,13000,13000,13000,0
|
|
20230804,114000,59102210,13000,13000,13000,13000,0
|
|
20230804,113900,59102210,13000,13000,13000,12910,718
|
|
20230804,113800,49771060,13000,13000,13000,13000,0
|
|
20230804,113700,49771060,13000,13000,13000,13000,0
|
|
20230804,113600,49771060,13000,13000,13000,13000,0
|
|
20230804,113500,49771060,13000,13000,13000,13000,0
|
|
20230804,113400,49771060,13000,13000,13000,13000,0
|
|
20230804,113300,49771060,13000,13000,13000,13000,0
|
|
20230804,113200,49771060,13000,13000,13000,13000,0
|
|
20230804,113100,49771060,13000,13000,13000,13000,0
|
|
20230804,113000,49771060,13000,13000,13000,13000,0
|
|
20230804,112900,49771060,13000,13000,13000,13000,0
|
|
20230804,112800,49771060,13000,13000,13000,13000,0
|
|
20230804,112700,49771060,13000,13000,13000,13000,0
|
|
20230804,112600,49771060,13000,13000,13000,13000,0
|
|
20230804,112500,49771060,13000,13000,13000,13000,0
|
|
20230804,112400,49771060,13000,13000,13000,13000,0
|
|
20230804,112300,49771060,13000,13000,13000,13000,0
|
|
20230804,112200,49771060,13000,13000,13000,13000,0
|
|
20230804,112100,49771060,13000,13000,13000,13000,0
|
|
20230804,112000,49771060,13000,13000,13000,13000,0
|
|
20230804,111900,49771060,13000,13000,13000,13000,1
|
|
20230804,111800,49758060,12920,12920,12920,12920,50
|
|
20230804,111700,49112060,13000,13000,13000,13000,0
|
|
20230804,111600,49112060,13000,13000,13000,13000,0
|
|
20230804,111500,49112060,13000,13000,13000,13000,0
|
|
20230804,111400,49112060,13000,13000,13000,13000,0
|
|
20230804,111300,49112060,13000,13000,13000,13000,0
|
|
20230804,111200,49112060,13000,13000,13000,13000,0
|
|
20230804,111100,49112060,13000,13000,13000,13000,0
|
|
20230804,111000,49112060,13000,13000,13000,13000,0
|
|
20230804,110900,49112060,13000,13000,13000,13000,0
|
|
20230804,110800,49112060,13000,13000,13000,13000,0
|
|
20230804,110700,49112060,13000,12990,13000,12990,2
|
|
20230804,110600,49086070,12920,12920,12920,12920,0
|
|
20230804,110500,49086070,12920,12930,12930,12920,200
|
|
20230804,110400,46500520,13000,13000,13000,13000,3
|
|
20230804,110300,46461520,13020,13020,13020,13020,0
|
|
20230804,110200,46461520,13020,13020,13020,13020,0
|
|
20230804,110100,46461520,13020,13020,13020,13020,0
|
|
20230804,110000,46461520,13020,13020,13020,13020,0
|
|
20230804,105900,46461520,13020,13020,13020,13020,0
|
|
20230804,105800,46461520,13020,13020,13020,13020,0
|
|
20230804,105700,46461520,13020,13020,13020,13020,0
|
|
20230804,105600,46461520,13020,13020,13020,13020,0
|
|
20230804,105500,46461520,13020,13020,13020,13020,0
|
|
20230804,105400,46461520,13020,13020,13020,13020,0
|
|
20230804,105300,46461520,13020,13020,13020,13020,0
|
|
20230804,105200,46461520,13020,13020,13020,13020,0
|
|
20230804,105100,46461520,13020,13020,13020,13020,0
|
|
20230804,105000,46461520,13020,13020,13020,13020,0
|
|
20230804,104900,46461520,13020,13020,13020,13020,0
|
|
20230804,104800,46461520,13020,13020,13020,13020,0
|
|
20230804,104700,46461520,13020,13020,13020,13020,0
|
|
20230804,104600,46461520,13020,13020,13020,13020,0
|
|
20230804,104500,46461520,13020,13020,13020,13020,0
|
|
20230804,104400,46461520,13020,13020,13020,13020,0
|
|
20230804,104300,46461520,13020,13000,13020,13000,2
|
|
20230804,104200,46435500,12930,12930,12930,12930,0
|
|
20230804,104100,46435500,12930,13000,13000,12930,51
|
|
20230804,104000,45776000,13020,13020,13020,13020,0
|
|
20230804,103900,45776000,13020,13020,13020,13020,0
|
|
20230804,103800,45776000,13020,13020,13020,13020,1
|
|
20230804,103700,45762980,13010,13010,13010,13010,0
|
|
20230804,103600,45762980,13010,13010,13010,13010,0
|
|
20230804,103500,45762980,13010,13010,13010,13010,0
|
|
20230804,103400,45762980,13010,13010,13020,13010,32
|
|
20230804,103300,45346650,13010,13010,13010,13010,2
|
|
20230804,103200,45320630,13030,13030,13030,13030,0
|
|
20230804,103100,45320630,13030,13030,13030,13030,0
|
|
20230804,103000,45320630,13030,13030,13030,13030,0
|
|
20230804,102900,45320630,13030,13030,13030,13030,0
|
|
20230804,102800,45320630,13030,13030,13030,13030,0
|
|
20230804,102700,45320630,13030,13030,13030,13030,0
|
|
20230804,102600,45320630,13030,13030,13030,13030,0
|
|
20230804,102500,45320630,13030,13030,13030,13030,0
|
|
20230804,102400,45320630,13030,13030,13030,13030,0
|
|
20230804,102300,45320630,13030,13030,13030,13030,0
|
|
20230804,102200,45320630,13030,13030,13030,13030,0
|
|
20230804,102100,45320630,13030,13030,13030,13030,0
|
|
20230804,102000,45320630,13030,13030,13030,13030,0
|
|
20230804,101900,45320630,13030,13030,13030,13030,0
|
|
20230804,101800,45320630,13030,13030,13030,13030,0
|
|
20230804,101700,45320630,13030,13030,13030,13030,0
|
|
20230804,101600,45320630,13030,13030,13030,13030,0
|
|
20230804,101500,45320630,13030,13030,13030,13030,0
|
|
20230804,101400,45320630,13030,13030,13030,13030,0
|
|
20230804,101300,45320630,13030,13030,13030,13030,0
|
|
20230804,101200,45320630,13030,13030,13030,13030,0
|
|
20230804,101100,45320630,13030,13030,13030,13030,0
|
|
20230804,101000,45320630,13030,13030,13030,13030,0
|
|
20230804,100900,45320630,13030,13030,13030,13030,0
|
|
20230804,100800,45320630,13030,13030,13030,13030,0
|
|
20230804,100700,45320630,13030,13030,13030,13030,0
|
|
20230804,100600,45320630,13030,13030,13030,13030,0
|
|
20230804,100500,45320630,13030,13030,13030,13030,0
|
|
20230804,100400,45320630,13030,13030,13030,13030,0
|
|
20230804,100300,45320630,13030,13000,13030,13000,28
|
|
20230804,100200,44956300,13020,13020,13020,13020,0
|
|
20230804,100100,44956300,13020,13020,13020,13020,0
|
|
20230804,100000,44956300,13020,13020,13020,13020,1
|
|
20230804,095900,44943280,12930,12930,12930,12930,0
|
|
20230804,095800,44943280,12930,12930,12930,12930,1
|
|
20230804,095700,44930350,13040,13040,13040,13040,0
|
|
20230804,095600,44930350,13040,13040,13040,13040,1
|
|
20230804,095500,44917310,12930,12960,12960,12930,18
|
|
20230804,095400,44684110,13060,13060,13060,13060,0
|
|
20230804,095300,44684110,13060,13060,13060,13060,0
|
|
20230804,095200,44684110,13060,12930,13060,12920,29
|
|
20230804,095100,44308790,13060,13060,13060,13060,0
|
|
20230804,095000,44308790,13060,12980,13060,12980,6
|
|
20230804,094900,44230830,13070,13070,13070,13070,0
|
|
20230804,094800,44230830,13070,13070,13070,13070,1
|
|
20230804,094700,44217760,12990,13000,13000,12990,135
|
|
20230804,094600,42462810,13000,13000,13000,13000,170
|
|
20230804,094500,40252810,13000,13000,13000,13000,0
|
|
20230804,094400,40252810,13000,13000,13000,13000,1
|
|
20230804,094300,40239810,13080,13080,13080,13080,0
|
|
20230804,094200,40239810,13080,13080,13080,13080,0
|
|
20230804,094100,40239810,13080,13080,13080,13080,0
|
|
20230804,094000,40239810,13080,13070,13080,13070,5
|
|
20230804,093900,40174450,13080,13080,13080,13080,0
|
|
20230804,093800,40174450,13080,13080,13080,13080,0
|
|
20230804,093700,40174450,13080,13080,13080,13080,0
|
|
20230804,093600,40174450,13080,13080,13080,13080,1
|
|
20230804,093500,40161370,13000,13010,13010,13000,1145
|
|
20230804,093400,25265490,13080,13080,13080,13080,10
|
|
20230804,093300,25134690,13080,13080,13080,13080,0
|
|
20230804,093200,25134690,13080,13080,13080,13080,0
|
|
20230804,093100,25134690,13080,13070,13080,13070,50
|
|
20230804,093000,24480840,13070,13070,13070,13070,1
|
|
20230804,092900,24467770,13060,13060,13060,13060,3
|
|
20230804,092800,24428590,13060,13060,13060,13060,62
|
|
20230804,092700,23618870,13100,13100,13100,13100,0
|
|
20230804,092600,23618870,13100,13100,13100,13100,0
|
|
20230804,092500,23618870,13100,13100,13100,13100,0
|
|
20230804,092400,23618870,13100,13100,13100,13100,0
|
|
20230804,092300,23618870,13100,13100,13100,13100,0
|
|
20230804,092200,23618870,13100,13100,13100,13100,131
|
|
20230804,092100,21902770,13100,13100,13100,13100,94
|
|
20230804,092000,20671370,13100,13100,13100,13100,2
|
|
20230804,091900,20645170,13060,13060,13060,13060,46
|
|
20230804,091800,20044410,13050,13040,13050,13040,349
|
|
20230804,091700,15492960,13040,13000,13040,13000,67
|
|
20230804,091600,14621920,13000,12990,13000,12990,62
|
|
20230804,091500,13816140,12990,12990,12990,12990,2
|
|
20230804,091400,13790160,13000,13010,13010,13000,172
|
|
20230804,091300,11554120,13050,13000,13050,13000,436
|
|
20230804,091200,5886070,13000,13000,13000,13000,200
|
|
20230804,091100,3286070,12950,12930,12950,12930,52
|
|
20230804,091000,2612700,12930,12920,12930,12920,2
|
|
20230804,090900,2586850,12920,12920,12920,12920,2
|
|
20230804,090800,2561010,12930,12930,12930,12930,1
|
|
20230804,090700,2548080,12950,12950,12990,12950,52
|
|
20230804,090600,1873160,12950,12950,12950,12950,2
|
|
20230804,090500,1847260,12960,12880,12960,12870,30
|
|
20230804,090400,1460810,12870,12870,12870,12870,0
|
|
20230804,090300,1460810,12870,12870,12870,12870,0
|
|
20230804,090200,1460810,12870,12870,12870,12870,0
|
|
20230804,090100,1460810,12870,12870,12870,12870,0
|
|
20230804,090000,1460810,12870,13000,13000,12870,112
|