687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202400,145663410,12040,12040,12040,12040,51
|
|
20230807,202300,145663410,12040,12040,12040,12040,0
|
|
20230807,202200,145663410,12040,12040,12040,12040,0
|
|
20230807,202100,145663410,12040,12040,12040,12040,0
|
|
20230807,202000,145663410,12040,12040,12040,12040,0
|
|
20230807,201900,145663410,12040,12040,12040,12040,0
|
|
20230807,201800,145663410,12040,12040,12040,12040,0
|
|
20230807,201700,145663410,12040,12040,12040,12040,0
|
|
20230807,201600,145663410,12040,12040,12040,12040,0
|
|
20230807,201500,145663410,12040,12040,12040,12040,0
|
|
20230807,201400,145663410,12040,12040,12040,12040,0
|
|
20230807,201300,145663410,12040,12040,12040,12040,0
|
|
20230807,201200,145663410,12040,12040,12040,12040,0
|
|
20230807,201100,145663410,12040,12040,12040,12040,0
|
|
20230807,201000,145663410,12040,12040,12040,12040,0
|
|
20230807,200900,145663410,12040,12040,12040,12040,0
|
|
20230807,200800,145663410,12040,12040,12040,12040,0
|
|
20230807,200700,145663410,12040,12040,12040,12040,0
|
|
20230807,200600,145663410,12040,12040,12040,12040,0
|
|
20230807,200500,145663410,12040,12040,12040,12040,0
|
|
20230807,200400,145663410,12040,12040,12040,12040,0
|
|
20230807,200300,145663410,12040,12040,12040,12040,0
|
|
20230807,200200,145663410,12040,12040,12040,12040,0
|
|
20230807,200100,145663410,12040,12040,12040,12040,0
|
|
20230807,200000,145663410,12040,12040,12040,12040,0
|
|
20230807,195900,145663410,12040,12040,12040,12040,0
|
|
20230807,195800,145663410,12040,12040,12040,12040,0
|
|
20230807,195700,145663410,12040,12040,12040,12040,0
|
|
20230807,195600,145663410,12040,12040,12040,12040,0
|
|
20230807,195500,145663410,12040,12040,12040,12040,0
|
|
20230807,195400,145663410,12040,12040,12040,12040,51
|
|
20230807,195300,145663410,12040,12040,12040,12040,0
|
|
20230807,195200,145663410,12040,12040,12040,12040,0
|
|
20230807,195100,145663410,12040,12040,12040,12040,0
|
|
20230807,195000,145663410,12040,12040,12040,12040,0
|
|
20230807,194900,145663410,12040,12040,12040,12040,0
|
|
20230807,194800,145663410,12040,12040,12040,12040,0
|
|
20230807,194700,145663410,12040,12040,12040,12040,0
|
|
20230807,194600,145663410,12040,12040,12040,12040,0
|
|
20230807,194500,145663410,12040,12040,12040,12040,0
|
|
20230807,194400,145663410,12040,12040,12040,12040,0
|
|
20230807,194300,145663410,12040,12040,12040,12040,0
|
|
20230807,194200,145663410,12040,12040,12040,12040,0
|
|
20230807,194100,145663410,12040,12040,12040,12040,0
|
|
20230807,194000,145663410,12040,12040,12040,12040,0
|
|
20230807,193900,145663410,12040,12040,12040,12040,0
|
|
20230807,193800,145663410,12040,12040,12040,12040,0
|
|
20230807,193700,145663410,12040,12040,12040,12040,0
|
|
20230807,193600,145663410,12040,12040,12040,12040,0
|
|
20230807,193500,145663410,12040,12040,12040,12040,0
|
|
20230807,193400,145663410,12040,12040,12040,12040,0
|
|
20230807,193300,145663410,12040,12040,12040,12040,0
|
|
20230807,193200,145663410,12040,12040,12040,12040,0
|
|
20230807,193100,145663410,12040,12040,12040,12040,0
|
|
20230807,193000,145663410,12040,12040,12040,12040,0
|
|
20230807,192900,145663410,12040,12040,12040,12040,0
|
|
20230807,192800,145663410,12040,12040,12040,12040,0
|
|
20230807,192700,145663410,12040,12040,12040,12040,0
|
|
20230807,192600,145663410,12040,12040,12040,12040,0
|
|
20230807,192500,145663410,12040,12040,12040,12040,0
|
|
20230807,192400,145663410,12040,12040,12040,12040,51
|
|
20230807,192300,145663410,12040,12040,12040,12040,0
|
|
20230807,192200,145663410,12040,12040,12040,12040,0
|
|
20230807,192100,145663410,12040,12040,12040,12040,0
|
|
20230807,192000,145663410,12040,12040,12040,12040,0
|
|
20230807,191900,145663410,12040,12040,12040,12040,0
|
|
20230807,191800,145663410,12040,12040,12040,12040,0
|
|
20230807,191700,145663410,12040,12040,12040,12040,0
|
|
20230807,191600,145663410,12040,12040,12040,12040,0
|
|
20230807,191500,145663410,12040,12040,12040,12040,0
|
|
20230807,191400,145663410,12040,12040,12040,12040,0
|
|
20230807,191300,145663410,12040,12040,12040,12040,0
|
|
20230807,191200,145663410,12040,12040,12040,12040,0
|
|
20230807,191100,145663410,12040,12040,12040,12040,0
|
|
20230807,191000,145663410,12040,12040,12040,12040,0
|
|
20230807,190900,145663410,12040,12040,12040,12040,0
|
|
20230807,190800,145663410,12040,12040,12040,12040,0
|
|
20230807,190700,145663410,12040,12040,12040,12040,0
|
|
20230807,190600,145663410,12040,12040,12040,12040,0
|
|
20230807,190500,145663410,12040,12040,12040,12040,0
|
|
20230807,190400,145663410,12040,12040,12040,12040,0
|
|
20230807,190300,145663410,12040,12040,12040,12040,0
|
|
20230807,190200,145663410,12040,12040,12040,12040,0
|
|
20230807,190100,145663410,12040,12040,12040,12040,0
|
|
20230807,190000,145663410,12040,12040,12040,12040,0
|
|
20230807,185900,145663410,12040,12040,12040,12040,0
|
|
20230807,185800,145663410,12040,12040,12040,12040,0
|
|
20230807,185700,145663410,12040,12040,12040,12040,0
|
|
20230807,185600,145663410,12040,12040,12040,12040,0
|
|
20230807,185500,145663410,12040,12040,12040,12040,0
|
|
20230807,185400,145663410,12040,12040,12040,12040,51
|
|
20230807,185300,145663410,12040,12040,12040,12040,0
|
|
20230807,185200,145663410,12040,12040,12040,12040,0
|
|
20230807,185100,145663410,12040,12040,12040,12040,0
|
|
20230807,185000,145663410,12040,12040,12040,12040,0
|
|
20230807,184900,145663410,12040,12040,12040,12040,0
|
|
20230807,184800,145663410,12040,12040,12040,12040,0
|
|
20230807,184700,145663410,12040,12040,12040,12040,0
|
|
20230807,184600,145663410,12040,12040,12040,12040,0
|
|
20230807,184500,145663410,12040,12040,12040,12040,0
|
|
20230807,184400,145663410,12040,12040,12040,12040,0
|
|
20230807,184300,145663410,12040,12040,12040,12040,0
|
|
20230807,184200,145663410,12040,12040,12040,12040,0
|
|
20230807,184100,145663410,12040,12040,12040,12040,0
|
|
20230807,184000,145663410,12040,12040,12040,12040,0
|
|
20230807,183900,145663410,12040,12040,12040,12040,0
|
|
20230807,183800,145663410,12040,12040,12040,12040,0
|
|
20230807,183700,145663410,12040,12040,12040,12040,0
|
|
20230807,183600,145663410,12040,12040,12040,12040,0
|
|
20230807,183500,145663410,12040,12040,12040,12040,0
|
|
20230807,183400,145663410,12040,12040,12040,12040,0
|
|
20230807,183300,145663410,12040,12040,12040,12040,0
|
|
20230807,183200,145663410,12040,12040,12040,12040,0
|
|
20230807,183100,145663410,12040,12040,12040,12040,0
|
|
20230807,183000,145663410,12040,12040,12040,12040,0
|
|
20230807,182900,145663410,12040,12040,12040,12040,0
|
|
20230807,182800,145663410,12040,12040,12040,12040,0
|
|
20230807,182700,145663410,12040,12040,12040,12040,0
|
|
20230807,182600,145663410,12040,12040,12040,12040,0
|
|
20230807,182500,145663410,12040,12040,12040,12040,0
|
|
20230807,182400,145663410,12040,12040,12040,12040,51
|
|
20230807,182300,145663410,12040,12040,12040,12040,0
|
|
20230807,182200,145663410,12040,12040,12040,12040,0
|
|
20230807,182100,145663410,12040,12040,12040,12040,0
|
|
20230807,182000,145663410,12040,12040,12040,12040,0
|
|
20230807,181900,145663410,12040,12040,12040,12040,0
|
|
20230807,181800,145663410,12040,12040,12040,12040,0
|
|
20230807,181700,145663410,12040,12040,12040,12040,0
|
|
20230807,181600,145663410,12040,12040,12040,12040,0
|
|
20230807,181500,145663410,12040,12040,12040,12040,0
|
|
20230807,181400,145663410,12040,12040,12040,12040,0
|
|
20230807,181300,145663410,12040,12040,12040,12040,0
|
|
20230807,181200,145663410,12040,12040,12040,12040,0
|
|
20230807,181100,145663410,12040,12040,12040,12040,0
|
|
20230807,181000,145663410,12040,12040,12040,12040,0
|
|
20230807,180900,145663410,12040,12040,12040,12040,0
|
|
20230807,180800,145663410,12040,12040,12040,12040,0
|
|
20230807,180700,145663410,12040,12040,12040,12040,0
|
|
20230807,180600,145663410,12040,12040,12040,12040,0
|
|
20230807,180500,145663410,12040,12040,12040,12040,0
|
|
20230807,180400,145663410,12040,12040,12040,12040,0
|
|
20230807,180300,145663410,12040,12040,12040,12040,0
|
|
20230807,180200,145663410,12040,12040,12040,12040,0
|
|
20230807,180100,145663410,12040,12040,12040,12040,0
|
|
20230807,180000,145663410,12040,12040,12040,12040,0
|
|
20230807,175900,145663410,12040,12040,12040,12040,0
|
|
20230807,175800,145663410,12040,12040,12040,12040,0
|
|
20230807,175700,145663410,12040,12040,12040,12040,0
|
|
20230807,175600,145663410,12040,12040,12040,12040,0
|
|
20230807,175500,145663410,12040,12040,12040,12040,0
|
|
20230807,175400,145663410,12040,12040,12040,12040,51
|
|
20230807,175300,145663410,12040,12040,12040,12040,0
|
|
20230807,175200,145663410,12040,12040,12040,12040,0
|
|
20230807,175100,145663410,12040,12040,12040,12040,0
|
|
20230807,175000,145663410,12040,12040,12040,12040,0
|
|
20230807,174900,145663410,12040,12040,12040,12040,0
|
|
20230807,174800,145663410,12040,12040,12040,12040,0
|
|
20230807,174700,145663410,12040,12040,12040,12040,0
|
|
20230807,174600,145663410,12040,12040,12040,12040,0
|
|
20230807,174500,145663410,12040,12040,12040,12040,0
|
|
20230807,174400,145663410,12040,12040,12040,12040,0
|
|
20230807,174300,145663410,12040,12040,12040,12040,0
|
|
20230807,174200,145663410,12040,12040,12040,12040,0
|
|
20230807,174100,145663410,12040,12040,12040,12040,0
|
|
20230807,174000,145663410,12040,12040,12040,12040,0
|
|
20230807,173900,145663410,12040,12040,12040,12040,0
|
|
20230807,173800,145663410,12040,12040,12040,12040,0
|
|
20230807,173700,145663410,12040,12040,12040,12040,0
|
|
20230807,173600,145663410,12040,12040,12040,12040,0
|
|
20230807,173500,145663410,12040,12040,12040,12040,0
|
|
20230807,173400,145663410,12040,12040,12040,12040,0
|
|
20230807,173300,145663410,12040,12040,12040,12040,0
|
|
20230807,173200,145663410,12040,12040,12040,12040,0
|
|
20230807,173100,145663410,12040,12040,12040,12040,0
|
|
20230807,173000,145663410,12040,12040,12040,12040,0
|
|
20230807,172900,145663410,12040,12040,12040,12040,0
|
|
20230807,172800,145663410,12040,12040,12040,12040,0
|
|
20230807,172700,145663410,12040,12040,12040,12040,0
|
|
20230807,172600,145663410,12040,12040,12040,12040,0
|
|
20230807,172500,145663410,12040,12040,12040,12040,0
|
|
20230807,172400,145663410,12040,12040,12040,12040,51
|
|
20230807,172300,145663410,12040,12040,12040,12040,0
|
|
20230807,172200,145663410,12040,12040,12040,12040,0
|
|
20230807,172100,145663410,12040,12040,12040,12040,0
|
|
20230807,172000,145663410,12040,12040,12040,12040,0
|
|
20230807,171900,145663410,12040,12040,12040,12040,0
|
|
20230807,171800,145663410,12040,12040,12040,12040,0
|
|
20230807,171700,145663410,12040,12040,12040,12040,0
|
|
20230807,171600,145663410,12040,12040,12040,12040,0
|
|
20230807,171500,145663410,12040,12040,12040,12040,0
|
|
20230807,171400,145663410,12040,12040,12040,12040,0
|
|
20230807,171300,145663410,12040,12040,12040,12040,0
|
|
20230807,171200,145663410,12040,12040,12040,12040,0
|
|
20230807,171100,145663410,12040,12040,12040,12040,0
|
|
20230807,171000,145663410,12040,12040,12040,12040,0
|
|
20230807,170900,145663410,12040,12040,12040,12040,0
|
|
20230807,170800,145663410,12040,12040,12040,12040,0
|
|
20230807,170700,145663410,12040,12040,12040,12040,0
|
|
20230807,170600,145663410,12040,12040,12040,12040,0
|
|
20230807,170500,145663410,12040,12040,12040,12040,0
|
|
20230807,170400,145663410,12040,12040,12040,12040,0
|
|
20230807,170300,145663410,12040,12040,12040,12040,0
|
|
20230807,170200,145663410,12040,12040,12040,12040,0
|
|
20230807,170100,145663410,12040,12040,12040,12040,0
|
|
20230807,170000,145663410,12040,12040,12040,12040,0
|
|
20230807,165900,145663410,12040,12040,12040,12040,0
|
|
20230807,165800,145663410,12040,12040,12040,12040,0
|
|
20230807,165700,145663410,12040,12040,12040,12040,0
|
|
20230807,165600,145663410,12040,12040,12040,12040,0
|
|
20230807,165500,145663410,12040,12040,12040,12040,0
|
|
20230807,165400,145663410,12040,12040,12040,12040,51
|
|
20230807,165300,145663410,12040,12040,12040,12040,0
|
|
20230807,165200,145663410,12040,12040,12040,12040,0
|
|
20230807,165100,145663410,12040,12040,12040,12040,0
|
|
20230807,165000,145663410,12040,12040,12040,12040,0
|
|
20230807,164900,145663410,12040,12040,12040,12040,0
|
|
20230807,164800,145663410,12040,12040,12040,12040,0
|
|
20230807,164700,145663410,12040,12040,12040,12040,0
|
|
20230807,164600,145663410,12040,12040,12040,12040,0
|
|
20230807,164500,145663410,12040,12040,12040,12040,0
|
|
20230807,164400,145663410,12040,12040,12040,12040,0
|
|
20230807,164300,145663410,12040,12040,12040,12040,0
|
|
20230807,164200,145663410,12040,12040,12040,12040,0
|
|
20230807,164100,145663410,12040,12040,12040,12040,0
|
|
20230807,164000,145663410,12040,12040,12040,12040,0
|
|
20230807,163900,145663410,12040,12040,12040,12040,0
|
|
20230807,163800,145663410,12040,12040,12040,12040,0
|
|
20230807,163700,145663410,12040,12040,12040,12040,0
|
|
20230807,163600,145663410,12040,12040,12040,12040,0
|
|
20230807,163500,145663410,12040,12040,12040,12040,0
|
|
20230807,163400,145663410,12040,12040,12040,12040,0
|
|
20230807,163300,145663410,12040,12040,12040,12040,0
|
|
20230807,163200,145663410,12040,12040,12040,12040,0
|
|
20230807,163100,145663410,12040,12040,12040,12040,0
|
|
20230807,163000,145663410,12040,12040,12040,12040,0
|
|
20230807,162900,145663410,12040,12040,12040,12040,0
|
|
20230807,162800,145663410,12040,12040,12040,12040,0
|
|
20230807,162700,145663410,12040,12040,12040,12040,0
|
|
20230807,162600,145663410,12040,12040,12040,12040,0
|
|
20230807,162500,145663410,12040,12040,12040,12040,0
|
|
20230807,162400,145663410,12040,12040,12040,12040,51
|
|
20230807,162300,145663410,12040,12040,12040,12040,0
|
|
20230807,162200,145663410,12040,12040,12040,12040,0
|
|
20230807,162100,145663410,12040,12040,12040,12040,0
|
|
20230807,162000,145663410,12040,12040,12040,12040,0
|
|
20230807,161900,145663410,12040,12040,12040,12040,0
|
|
20230807,161800,145663410,12040,12040,12040,12040,0
|
|
20230807,161700,145663410,12040,12040,12040,12040,0
|
|
20230807,161600,145663410,12040,12040,12040,12040,0
|
|
20230807,161500,145663410,12040,12040,12040,12040,0
|
|
20230807,161400,145663410,12040,12040,12040,12040,0
|
|
20230807,161300,145663410,12040,12040,12040,12040,0
|
|
20230807,161200,145663410,12040,12040,12040,12040,0
|
|
20230807,161100,145663410,12040,12040,12040,12040,0
|
|
20230807,161000,145663410,12040,12040,12040,12040,0
|
|
20230807,160900,145663410,12040,12040,12040,12040,0
|
|
20230807,160800,145663410,12040,12040,12040,12040,0
|
|
20230807,160700,145663410,12040,12040,12040,12040,0
|
|
20230807,160600,145663410,12040,12040,12040,12040,0
|
|
20230807,160500,145663410,12040,12040,12040,12040,0
|
|
20230807,160400,145663410,12040,12040,12040,12040,0
|
|
20230807,160300,145663410,12040,12040,12040,12040,0
|
|
20230807,160200,145663410,12040,12040,12040,12040,0
|
|
20230807,160100,145663410,12040,12040,12040,12040,0
|
|
20230807,160000,145663410,12040,12040,12040,12040,0
|
|
20230807,155900,145663410,12040,12040,12040,12040,0
|
|
20230807,155800,145663410,12040,12040,12040,12040,0
|
|
20230807,155700,145663410,12040,12040,12040,12040,0
|
|
20230807,155600,145663410,12040,12040,12040,12040,0
|
|
20230807,155500,145663410,12040,12040,12040,12040,0
|
|
20230807,155400,145663410,12040,12040,12040,12040,51
|
|
20230807,155300,145663410,12040,12040,12040,12040,0
|
|
20230807,155200,145663410,12040,12040,12040,12040,0
|
|
20230807,155100,145663410,12040,12040,12040,12040,0
|
|
20230807,155000,145663410,12040,12040,12040,12040,0
|
|
20230807,154900,145663410,12040,12040,12040,12040,0
|
|
20230807,154800,145663410,12040,12040,12040,12040,0
|
|
20230807,154700,145663410,12040,12040,12040,12040,0
|
|
20230807,154600,145663410,12040,12040,12040,12040,0
|
|
20230807,154500,145663410,12040,12040,12040,12040,0
|
|
20230807,154400,145663410,12040,12040,12040,12040,0
|
|
20230807,154300,145663410,12040,12040,12040,12040,0
|
|
20230807,154200,145663410,12040,12040,12040,12040,0
|
|
20230807,154100,145663410,12040,12040,12040,12040,0
|
|
20230807,154000,145663410,12040,12040,12040,12040,0
|
|
20230807,153900,145663410,12040,12040,12040,12040,0
|
|
20230807,153800,145663410,12040,12040,12040,12040,0
|
|
20230807,153700,145663410,12040,12040,12040,12040,0
|
|
20230807,153600,145663410,12040,12040,12040,12040,0
|
|
20230807,153500,145663410,12040,12040,12040,12040,0
|
|
20230807,153400,145663410,12040,12040,12040,12040,0
|
|
20230807,153300,145663410,12040,12040,12040,12040,0
|
|
20230807,153200,145663410,12040,12040,12040,12040,0
|
|
20230807,153100,145663410,12040,12040,12040,12040,0
|
|
20230807,153000,145663410,12040,12040,12040,12040,51
|
|
20230807,152900,145049370,12040,12040,12040,12040,0
|
|
20230807,152800,145049370,12040,12040,12040,12040,0
|
|
20230807,152700,145049370,12040,12040,12040,12040,0
|
|
20230807,152600,145049370,12040,12040,12040,12040,0
|
|
20230807,152500,145049370,12040,12040,12040,12040,0
|
|
20230807,152400,145049370,12040,12040,12040,12040,0
|
|
20230807,152300,145049370,12040,12040,12040,12040,0
|
|
20230807,152200,145049370,12040,12040,12040,12040,0
|
|
20230807,152100,145049370,12040,12040,12040,12040,0
|
|
20230807,152000,145049370,12040,12040,12040,12040,0
|
|
20230807,151900,145049370,12040,12030,12040,12030,11
|
|
20230807,151800,144917000,11980,12000,12000,11980,97
|
|
20230807,151700,143753070,12000,12000,12000,12000,0
|
|
20230807,151600,143753070,12000,12000,12000,12000,0
|
|
20230807,151500,143753070,12000,12000,12000,12000,0
|
|
20230807,151400,143753070,12000,12000,12000,12000,0
|
|
20230807,151300,143753070,12000,12000,12000,12000,0
|
|
20230807,151200,143753070,12000,12020,12020,12000,5
|
|
20230807,151100,143693000,12050,12040,12050,12040,6
|
|
20230807,151000,143620740,12020,12020,12020,12020,3
|
|
20230807,150900,143584680,12040,12040,12040,12040,3
|
|
20230807,150800,143548560,12040,12040,12040,12040,2
|
|
20230807,150700,143524480,12050,12030,12050,12030,6
|
|
20230807,150600,143452240,12020,12020,12020,12020,10
|
|
20230807,150500,143332040,12020,12020,12020,12020,93
|
|
20230807,150400,142214180,12050,12050,12050,12050,0
|
|
20230807,150300,142214180,12050,12050,12050,12050,0
|
|
20230807,150200,142214180,12050,12050,12050,12050,0
|
|
20230807,150100,142214180,12050,12050,12050,12050,0
|
|
20230807,150000,142214180,12050,12050,12050,12050,0
|
|
20230807,145900,142214180,12050,12050,12050,12050,0
|
|
20230807,145800,142214180,12050,12050,12050,12050,0
|
|
20230807,145700,142214180,12050,12050,12050,12050,0
|
|
20230807,145600,142214180,12050,12050,12050,12050,0
|
|
20230807,145500,142214180,12050,12050,12050,12050,0
|
|
20230807,145400,142214180,12050,12030,12050,12030,95
|
|
20230807,145300,141071310,12050,12050,12050,12050,0
|
|
20230807,145200,141071310,12050,12050,12050,12050,0
|
|
20230807,145100,141071310,12050,12050,12050,12050,0
|
|
20230807,145000,141071310,12050,12050,12050,12050,0
|
|
20230807,144900,141071310,12050,12050,12050,12050,0
|
|
20230807,144800,141071310,12050,12050,12050,12050,0
|
|
20230807,144700,141071310,12050,12050,12050,12050,0
|
|
20230807,144600,141071310,12050,12050,12050,12050,1
|
|
20230807,144500,141059260,12040,12040,12040,12040,0
|
|
20230807,144400,141059260,12040,12040,12040,12040,0
|
|
20230807,144300,141059260,12040,12040,12040,12040,0
|
|
20230807,144200,141059260,12040,12040,12040,12040,2
|
|
20230807,144100,141035180,12040,12040,12040,12040,0
|
|
20230807,144000,141035180,12040,12040,12040,12040,0
|
|
20230807,143900,141035180,12040,12040,12040,12040,2
|
|
20230807,143800,141011100,12050,12050,12050,12050,0
|
|
20230807,143700,141011100,12050,12050,12050,12050,0
|
|
20230807,143600,141011100,12050,12050,12050,12050,0
|
|
20230807,143500,141011100,12050,12050,12050,12050,1
|
|
20230807,143400,140999050,12050,12050,12050,12050,1
|
|
20230807,143300,140987000,12000,12000,12000,12000,0
|
|
20230807,143200,140987000,12000,12000,12000,12000,94
|
|
20230807,143100,139859000,12060,12060,12060,12060,0
|
|
20230807,143000,139859000,12060,12060,12060,12060,0
|
|
20230807,142900,139859000,12060,12060,12060,12060,0
|
|
20230807,142800,139859000,12060,12060,12060,12060,0
|
|
20230807,142700,139859000,12060,12060,12060,12060,0
|
|
20230807,142600,139859000,12060,12060,12060,12060,0
|
|
20230807,142500,139859000,12060,12060,12060,12060,0
|
|
20230807,142400,139859000,12060,12060,12060,12060,0
|
|
20230807,142300,139859000,12060,12060,12060,12060,0
|
|
20230807,142200,139859000,12060,12060,12060,12060,0
|
|
20230807,142100,139859000,12060,12060,12060,12060,0
|
|
20230807,142000,139859000,12060,12060,12060,12060,0
|
|
20230807,141900,139859000,12060,12060,12060,12060,0
|
|
20230807,141800,139859000,12060,12060,12060,12060,0
|
|
20230807,141700,139859000,12060,12060,12060,12060,0
|
|
20230807,141600,139859000,12060,12060,12060,12060,0
|
|
20230807,141500,139859000,12060,12060,12060,12060,0
|
|
20230807,141400,139859000,12060,12060,12060,12060,0
|
|
20230807,141300,139859000,12060,12060,12060,12060,50
|
|
20230807,141200,139256000,12050,12050,12050,12050,0
|
|
20230807,141100,139256000,12050,12050,12050,12050,2
|
|
20230807,141000,139231900,12060,12060,12060,12060,0
|
|
20230807,140900,139231900,12060,12060,12060,12060,0
|
|
20230807,140800,139231900,12060,12060,12060,12060,0
|
|
20230807,140700,139231900,12060,12060,12060,12060,1
|
|
20230807,140600,139219840,12060,12060,12060,12060,0
|
|
20230807,140500,139219840,12060,12060,12060,12060,0
|
|
20230807,140400,139219840,12060,11990,12060,11980,302
|
|
20230807,140300,135600020,11990,11990,11990,11990,1
|
|
20230807,140200,135588030,12070,12070,12070,12070,0
|
|
20230807,140100,135588030,12070,12070,12070,12070,0
|
|
20230807,140000,135588030,12070,11990,12070,11990,12
|
|
20230807,135900,135444070,11980,11980,11980,11980,0
|
|
20230807,135800,135444070,11980,11980,11980,11980,0
|
|
20230807,135700,135444070,11980,11980,11980,11980,0
|
|
20230807,135600,135444070,11980,11980,11980,11980,0
|
|
20230807,135500,135444070,11980,11980,11980,11980,0
|
|
20230807,135400,135444070,11980,12040,12040,11980,517
|
|
20230807,135300,129250180,12100,12100,12100,12100,0
|
|
20230807,135200,129250180,12100,12100,12100,12100,0
|
|
20230807,135100,129250180,12100,12100,12100,12100,0
|
|
20230807,135000,129250180,12100,12100,12100,12100,0
|
|
20230807,134900,129250180,12100,12100,12100,12100,0
|
|
20230807,134800,129250180,12100,12090,12100,12090,11
|
|
20230807,134700,129117100,12040,12100,12100,12040,31
|
|
20230807,134600,128743620,12100,12100,12100,12100,0
|
|
20230807,134500,128743620,12100,12100,12100,12100,0
|
|
20230807,134400,128743620,12100,12100,12100,12100,0
|
|
20230807,134300,128743620,12100,12060,12100,12060,105
|
|
20230807,134200,127476220,12050,12050,12050,12050,0
|
|
20230807,134100,127476220,12050,12050,12050,12050,0
|
|
20230807,134000,127476220,12050,12030,12050,12030,733
|
|
20230807,133900,118651980,12030,12020,12030,12020,170
|
|
20230807,133800,116607680,11980,11980,11980,11980,0
|
|
20230807,133700,116607680,11980,11980,11980,11980,97
|
|
20230807,133600,115445620,12000,12000,12000,12000,0
|
|
20230807,133500,115445620,12000,12000,12000,12000,0
|
|
20230807,133400,115445620,12000,12000,12000,12000,0
|
|
20230807,133300,115445620,12000,12000,12000,12000,0
|
|
20230807,133200,115445620,12000,12000,12000,12000,0
|
|
20230807,133100,115445620,12000,12000,12000,12000,0
|
|
20230807,133000,115445620,12000,12000,12000,12000,0
|
|
20230807,132900,115445620,12000,12000,12000,12000,0
|
|
20230807,132800,115445620,12000,12000,12000,12000,0
|
|
20230807,132700,115445620,12000,12000,12000,12000,0
|
|
20230807,132600,115445620,12000,12000,12000,12000,0
|
|
20230807,132500,115445620,12000,12000,12000,12000,0
|
|
20230807,132400,115445620,12000,12000,12000,12000,0
|
|
20230807,132300,115445620,12000,12000,12000,12000,0
|
|
20230807,132200,115445620,12000,12000,12000,12000,0
|
|
20230807,132100,115445620,12000,12000,12000,12000,0
|
|
20230807,132000,115445620,12000,11960,12000,11960,108
|
|
20230807,131900,114149720,11960,11960,11960,11960,0
|
|
20230807,131800,114149720,11960,11960,11960,11960,0
|
|
20230807,131700,114149720,11960,11960,11960,11960,0
|
|
20230807,131600,114149720,11960,11960,11960,11960,0
|
|
20230807,131500,114149720,11960,11960,11960,11960,0
|
|
20230807,131400,114149720,11960,11960,11960,11960,0
|
|
20230807,131300,114149720,11960,11960,11960,11960,0
|
|
20230807,131200,114149720,11960,11960,11960,11960,0
|
|
20230807,131100,114149720,11960,11960,11960,11960,0
|
|
20230807,131000,114149720,11960,11960,11960,11960,1
|
|
20230807,130900,114137760,11950,11940,11950,11940,2
|
|
20230807,130800,114113870,11950,11970,11970,11950,4
|
|
20230807,130700,114066010,12000,12000,12000,12000,0
|
|
20230807,130600,114066010,12000,12000,12000,12000,0
|
|
20230807,130500,114066010,12000,12000,12000,12000,0
|
|
20230807,130400,114066010,12000,12000,12000,12000,2
|
|
20230807,130300,114042010,12000,12000,12000,12000,100
|
|
20230807,130200,112842010,12020,12020,12020,12020,0
|
|
20230807,130100,112842010,12020,12020,12020,12020,0
|
|
20230807,130000,112842010,12020,12020,12020,12020,0
|
|
20230807,125900,112842010,12020,12020,12020,12020,0
|
|
20230807,125800,112842010,12020,12020,12020,12020,0
|
|
20230807,125700,112842010,12020,12020,12020,12020,0
|
|
20230807,125600,112842010,12020,12020,12020,12020,0
|
|
20230807,125500,112842010,12020,12020,12020,12020,0
|
|
20230807,125400,112842010,12020,12020,12020,12020,0
|
|
20230807,125300,112842010,12020,12020,12020,12020,0
|
|
20230807,125200,112842010,12020,12020,12020,12020,0
|
|
20230807,125100,112842010,12020,12020,12020,12020,0
|
|
20230807,125000,112842010,12020,12020,12020,12020,0
|
|
20230807,124900,112842010,12020,12020,12020,12020,0
|
|
20230807,124800,112842010,12020,12020,12020,12020,100
|
|
20230807,124700,111640010,11990,11990,11990,11990,0
|
|
20230807,124600,111640010,11990,11990,11990,11990,0
|
|
20230807,124500,111640010,11990,11990,11990,11990,0
|
|
20230807,124400,111640010,11990,11990,11990,11990,0
|
|
20230807,124300,111640010,11990,11990,11990,11990,0
|
|
20230807,124200,111640010,11990,11990,11990,11990,0
|
|
20230807,124100,111640010,11990,11990,11990,11990,0
|
|
20230807,124000,111640010,11990,11990,11990,11990,0
|
|
20230807,123900,111640010,11990,11990,11990,11990,0
|
|
20230807,123800,111640010,11990,12010,12010,11990,10
|
|
20230807,123700,111519930,12040,12040,12040,12040,0
|
|
20230807,123600,111519930,12040,12040,12040,12040,12
|
|
20230807,123500,111375450,12040,12030,12040,12030,93
|
|
20230807,123400,110256650,12030,12030,12030,12030,2
|
|
20230807,123300,110232590,12020,12000,12020,12000,11
|
|
20230807,123200,110100570,12020,11950,12020,11950,170
|
|
20230807,123100,108061230,11950,11950,11950,11950,4
|
|
20230807,123000,108013430,11950,11950,11950,11950,5
|
|
20230807,122900,107953680,11960,11960,11960,11960,0
|
|
20230807,122800,107953680,11960,11960,11960,11960,14
|
|
20230807,122700,107786240,11960,11960,11960,11960,0
|
|
20230807,122600,107786240,11960,11960,11960,11960,0
|
|
20230807,122500,107786240,11960,11960,11960,11960,0
|
|
20230807,122400,107786240,11960,11960,11960,11960,0
|
|
20230807,122300,107786240,11960,11960,11960,11960,146
|
|
20230807,122200,106040080,11890,11890,11890,11890,1
|
|
20230807,122100,106028190,11930,11930,11930,11910,511
|
|
20230807,122000,99941500,11910,11910,11910,11910,0
|
|
20230807,121900,99941500,11910,11910,11910,11910,0
|
|
20230807,121800,99941500,11910,11910,11910,11910,0
|
|
20230807,121700,99941500,11910,11970,11970,11910,500
|
|
20230807,121600,93983680,12000,12000,12000,12000,1
|
|
20230807,121500,93971680,11990,11950,11990,11950,108
|
|
20230807,121400,92676840,11910,11910,11910,11910,0
|
|
20230807,121300,92676840,11910,11910,11910,11910,1
|
|
20230807,121200,92664930,11940,11940,11940,11940,391
|
|
20230807,121100,87996390,11990,11950,11990,11950,5
|
|
20230807,121000,87936540,11990,11990,11990,11990,0
|
|
20230807,120900,87936540,11990,11990,11990,11990,0
|
|
20230807,120800,87936540,11990,11980,11990,11980,10
|
|
20230807,120700,87816700,11980,11980,11980,11980,0
|
|
20230807,120600,87816700,11980,11980,11980,11980,0
|
|
20230807,120500,87816700,11980,11980,11980,11980,110
|
|
20230807,120400,86498900,11980,11980,11980,11980,0
|
|
20230807,120300,86498900,11980,11980,11980,11980,0
|
|
20230807,120200,86498900,11980,11950,11980,11950,12
|
|
20230807,120100,86355280,11960,11950,11960,11950,4
|
|
20230807,120000,86307450,11950,11950,11950,11950,10
|
|
20230807,115900,86187950,11960,11960,11960,11960,0
|
|
20230807,115800,86187950,11960,11960,11960,11960,155
|
|
20230807,115700,84334150,11970,11970,11970,11970,0
|
|
20230807,115600,84334150,11970,11970,11970,11970,0
|
|
20230807,115500,84334150,11970,11970,11970,11970,0
|
|
20230807,115400,84334150,11970,11970,11970,11970,0
|
|
20230807,115300,84334150,11970,11970,11970,11970,0
|
|
20230807,115200,84334150,11970,11970,11970,11970,0
|
|
20230807,115100,84334150,11970,11970,11970,11970,0
|
|
20230807,115000,84334150,11970,11970,11970,11970,0
|
|
20230807,114900,84334150,11970,11970,11970,11970,0
|
|
20230807,114800,84334150,11970,11970,11970,11970,0
|
|
20230807,114700,84334150,11970,11970,11970,11970,0
|
|
20230807,114600,84334150,11970,11970,11970,11970,0
|
|
20230807,114500,84334150,11970,11970,11970,11970,4
|
|
20230807,114400,84286270,11950,11950,11950,11950,2
|
|
20230807,114300,84262370,11890,11890,11890,11890,0
|
|
20230807,114200,84262370,11890,11890,11890,11890,88
|
|
20230807,114100,83216050,11900,11900,11900,11900,0
|
|
20230807,114000,83216050,11900,11900,11900,11900,0
|
|
20230807,113900,83216050,11900,11900,11900,11900,10
|
|
20230807,113800,83097050,11900,11900,11900,11900,15
|
|
20230807,113700,82918550,11900,11900,11900,11900,0
|
|
20230807,113600,82918550,11900,11900,11900,11900,0
|
|
20230807,113500,82918550,11900,11900,11900,11900,107
|
|
20230807,113400,81645250,11840,11840,11840,11840,1
|
|
20230807,113300,81633410,11850,11850,11850,11850,12
|
|
20230807,113200,81491210,11860,11870,11870,11860,2
|
|
20230807,113100,81467480,11880,11890,11890,11880,27
|
|
20230807,113000,81146500,11880,11880,11880,11880,0
|
|
20230807,112900,81146500,11880,11890,11890,11880,6
|
|
20230807,112800,81075170,11890,11890,11890,11890,0
|
|
20230807,112700,81075170,11890,11900,11900,11890,2
|
|
20230807,112600,81051380,11910,11970,11970,11910,379
|
|
20230807,112500,76537280,11980,11990,11990,11980,12
|
|
20230807,112400,76393510,12000,12000,12000,12000,109
|
|
20230807,112300,75085510,12040,12040,12040,12040,0
|
|
20230807,112200,75085510,12040,12040,12040,12040,0
|
|
20230807,112100,75085510,12040,12040,12040,12040,0
|
|
20230807,112000,75085510,12040,12040,12040,12040,5
|
|
20230807,111900,75025310,12030,12030,12030,12030,2
|
|
20230807,111800,75001250,12030,12030,12030,12030,0
|
|
20230807,111700,75001250,12030,12030,12030,12030,0
|
|
20230807,111600,75001250,12030,12030,12030,12030,3
|
|
20230807,111500,74965160,12030,12030,12030,12030,0
|
|
20230807,111400,74965160,12030,12030,12030,12030,0
|
|
20230807,111300,74965160,12030,12030,12030,12030,3
|
|
20230807,111200,74929070,12030,12030,12030,12030,3
|
|
20230807,111100,74892980,12030,12030,12040,12030,111
|
|
20230807,111000,73557630,12030,12030,12030,12030,49
|
|
20230807,110900,72968160,12030,12030,12030,12030,0
|
|
20230807,110800,72968160,12030,12030,12030,12030,0
|
|
20230807,110700,72968160,12030,12030,12030,12030,1
|
|
20230807,110600,72956130,12020,12020,12020,12020,0
|
|
20230807,110500,72956130,12020,12020,12020,12020,100
|
|
20230807,110400,71754130,12010,12010,12010,12010,1
|
|
20230807,110300,71742120,12040,12040,12040,12040,0
|
|
20230807,110200,71742120,12040,12040,12040,12040,0
|
|
20230807,110100,71742120,12040,12040,12040,12040,1
|
|
20230807,110000,71730080,12160,12160,12160,12160,0
|
|
20230807,105900,71730080,12160,12160,12160,12160,0
|
|
20230807,105800,71730080,12160,12160,12160,12160,0
|
|
20230807,105700,71730080,12160,12160,12160,12160,0
|
|
20230807,105600,71730080,12160,12160,12160,12160,0
|
|
20230807,105500,71730080,12160,12160,12160,12160,0
|
|
20230807,105400,71730080,12160,12050,12160,12040,157
|
|
20230807,105300,69835580,12040,11950,12040,11950,58
|
|
20230807,105200,69140750,11920,11950,11950,11920,201
|
|
20230807,105100,66744800,11910,11910,11910,11910,0
|
|
20230807,105000,66744800,11910,11910,11910,11910,0
|
|
20230807,104900,66744800,11910,11870,11910,11870,368
|
|
20230807,104800,62369860,11820,11820,11820,11820,0
|
|
20230807,104700,62369860,11820,11820,11820,11820,0
|
|
20230807,104600,62369860,11820,11820,11820,11820,0
|
|
20230807,104500,62369860,11820,11820,11820,11820,0
|
|
20230807,104400,62369860,11820,11820,11820,11820,0
|
|
20230807,104300,62369860,11820,11820,11820,11820,0
|
|
20230807,104200,62369860,11820,11870,11870,11820,1500
|
|
20230807,104100,44621460,11880,11860,11880,11860,6
|
|
20230807,104000,44550220,11870,11870,11870,11870,0
|
|
20230807,103900,44550220,11870,11870,11870,11870,200
|
|
20230807,103800,42176220,11870,11870,11870,11870,0
|
|
20230807,103700,42176220,11870,11870,11870,11870,9
|
|
20230807,103600,42069390,11880,11880,11880,11880,0
|
|
20230807,103500,42069390,11880,11880,11880,11880,0
|
|
20230807,103400,42069390,11880,11880,11880,11880,0
|
|
20230807,103300,42069390,11880,11880,11880,11880,0
|
|
20230807,103200,42069390,11880,11880,11880,11880,0
|
|
20230807,103100,42069390,11880,11880,11880,11880,0
|
|
20230807,103000,42069390,11880,11880,11880,11880,0
|
|
20230807,102900,42069390,11880,11880,11880,11880,0
|
|
20230807,102800,42069390,11880,11880,11880,11880,0
|
|
20230807,102700,42069390,11880,11880,11880,11880,0
|
|
20230807,102600,42069390,11880,11880,11880,11880,0
|
|
20230807,102500,42069390,11880,11880,11880,11880,0
|
|
20230807,102400,42069390,11880,11880,11880,11880,0
|
|
20230807,102300,42069390,11880,11880,11880,11880,0
|
|
20230807,102200,42069390,11880,11880,11880,11880,1
|
|
20230807,102100,42057510,11810,11810,11810,11810,30
|
|
20230807,102000,41703210,11810,11810,11810,11810,0
|
|
20230807,101900,41703210,11810,11850,11850,11810,1000
|
|
20230807,101800,29892550,11890,11890,11890,11890,52
|
|
20230807,101700,29274270,11890,11890,11890,11890,0
|
|
20230807,101600,29274270,11890,11890,11890,11890,0
|
|
20230807,101500,29274270,11890,11890,11890,11890,0
|
|
20230807,101400,29274270,11890,11890,11890,11890,0
|
|
20230807,101300,29274270,11890,11890,11890,11890,0
|
|
20230807,101200,29274270,11890,11890,11890,11890,0
|
|
20230807,101100,29274270,11890,11830,11890,11830,14
|
|
20230807,101000,29108370,11830,11830,11830,11830,0
|
|
20230807,100900,29108370,11830,11830,11830,11830,0
|
|
20230807,100800,29108370,11830,11830,11830,11830,0
|
|
20230807,100700,29108370,11830,11830,11830,11830,0
|
|
20230807,100600,29108370,11830,11830,11830,11830,0
|
|
20230807,100500,29108370,11830,11830,11830,11830,0
|
|
20230807,100400,29108370,11830,11830,11830,11830,0
|
|
20230807,100300,29108370,11830,11830,11830,11830,0
|
|
20230807,100200,29108370,11830,11830,11830,11830,102
|
|
20230807,100100,27901710,11820,11820,11820,11820,0
|
|
20230807,100000,27901710,11820,11820,11820,11820,0
|
|
20230807,095900,27901710,11820,11820,11820,11820,0
|
|
20230807,095800,27901710,11820,11820,11820,11820,0
|
|
20230807,095700,27901710,11820,11840,11840,11820,1000
|
|
20230807,095600,16081680,11900,11900,11900,11900,0
|
|
20230807,095500,16081680,11900,11900,11900,11900,0
|
|
20230807,095400,16081680,11900,11900,11900,11900,0
|
|
20230807,095300,16081680,11900,11900,11900,11900,0
|
|
20230807,095200,16081680,11900,11900,11900,11900,0
|
|
20230807,095100,16081680,11900,11900,11900,11900,0
|
|
20230807,095000,16081680,11900,11900,11900,11900,10
|
|
20230807,094900,15962680,11900,11900,11900,11900,0
|
|
20230807,094800,15962680,11900,11900,11900,11900,0
|
|
20230807,094700,15962680,11900,11900,11900,11900,117
|
|
20230807,094600,14570380,11910,11910,11910,11910,0
|
|
20230807,094500,14570380,11910,11910,11910,11910,0
|
|
20230807,094400,14570380,11910,11910,11910,11910,0
|
|
20230807,094300,14570380,11910,11910,11910,11910,0
|
|
20230807,094200,14570380,11910,11910,11910,11910,0
|
|
20230807,094100,14570380,11910,11910,11910,11910,0
|
|
20230807,094000,14570380,11910,11910,11910,11910,10
|
|
20230807,093900,14451280,11910,11910,11910,11910,0
|
|
20230807,093800,14451280,11910,11910,11910,11910,2
|
|
20230807,093700,14427460,11910,11910,11910,11910,0
|
|
20230807,093600,14427460,11910,11910,11910,11910,6
|
|
20230807,093500,14356000,11910,11910,11910,11910,0
|
|
20230807,093400,14356000,11910,11910,11910,11910,2
|
|
20230807,093300,14332180,11910,11910,11910,11910,0
|
|
20230807,093200,14332180,11910,11910,11910,11910,0
|
|
20230807,093100,14332180,11910,11910,11910,11910,0
|
|
20230807,093000,14332180,11910,11840,11910,11820,40
|
|
20230807,092900,13859270,11930,11930,11930,11930,0
|
|
20230807,092800,13859270,11930,11930,11930,11930,0
|
|
20230807,092700,13859270,11930,11930,11930,11930,1
|
|
20230807,092600,13847340,11820,11820,11820,11820,0
|
|
20230807,092500,13847340,11820,11820,11820,11820,0
|
|
20230807,092400,13847340,11820,11820,11820,11820,0
|
|
20230807,092300,13847340,11820,11990,11990,11820,425
|
|
20230807,092200,8821340,11990,11920,12000,11920,17
|
|
20230807,092100,8618240,11920,11920,11920,11920,0
|
|
20230807,092000,8618240,11920,11920,11920,11920,0
|
|
20230807,091900,8618240,11920,11920,11920,11920,0
|
|
20230807,091800,8618240,11920,11920,11920,11920,2
|
|
20230807,091700,8594400,11880,11880,11880,11880,0
|
|
20230807,091600,8594400,11880,11880,11880,11880,7
|
|
20230807,091500,8511240,11880,11880,11880,11880,0
|
|
20230807,091400,8511240,11880,11880,11880,11880,0
|
|
20230807,091300,8511240,11880,11880,11880,11880,118
|
|
20230807,091200,7109400,11890,11890,11890,11890,0
|
|
20230807,091100,7109400,11890,11890,11890,11890,1
|
|
20230807,091000,7097510,11900,11910,11910,11900,2
|
|
20230807,090900,7073700,11850,11920,11920,11850,510
|
|
20230807,090800,1029630,11970,11970,11970,11970,0
|
|
20230807,090700,1029630,11970,11970,11970,11970,0
|
|
20230807,090600,1029630,11970,11970,11970,11970,0
|
|
20230807,090500,1029630,11970,11970,11970,11970,0
|
|
20230807,090400,1029630,11970,11970,11970,11970,0
|
|
20230807,090300,1029630,11970,12040,12040,11970,86
|
|
20230807,090200,0,12040,12040,12040,12040,0
|
|
20230807,090100,0,12040,12040,12040,12040,0
|
|
20230807,090000,0,12040,12040,12040,12040,0
|