681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201800,248409980,12230,12230,12230,12230,117
|
|
20230810,201700,248409980,12230,12230,12230,12230,0
|
|
20230810,201600,248409980,12230,12230,12230,12230,0
|
|
20230810,201500,248409980,12230,12230,12230,12230,0
|
|
20230810,201400,248409980,12230,12230,12230,12230,0
|
|
20230810,201300,248409980,12230,12230,12230,12230,0
|
|
20230810,201200,248409980,12230,12230,12230,12230,0
|
|
20230810,201100,248409980,12230,12230,12230,12230,0
|
|
20230810,201000,248409980,12230,12230,12230,12230,0
|
|
20230810,200900,248409980,12230,12230,12230,12230,0
|
|
20230810,200800,248409980,12230,12230,12230,12230,0
|
|
20230810,200700,248409980,12230,12230,12230,12230,0
|
|
20230810,200600,248409980,12230,12230,12230,12230,0
|
|
20230810,200500,248409980,12230,12230,12230,12230,0
|
|
20230810,200400,248409980,12230,12230,12230,12230,0
|
|
20230810,200300,248409980,12230,12230,12230,12230,0
|
|
20230810,200200,248409980,12230,12230,12230,12230,0
|
|
20230810,200100,248409980,12230,12230,12230,12230,0
|
|
20230810,200000,248409980,12230,12230,12230,12230,0
|
|
20230810,195900,248409980,12230,12230,12230,12230,0
|
|
20230810,195800,248409980,12230,12230,12230,12230,0
|
|
20230810,195700,248409980,12230,12230,12230,12230,0
|
|
20230810,195600,248409980,12230,12230,12230,12230,0
|
|
20230810,195500,248409980,12230,12230,12230,12230,0
|
|
20230810,195400,248409980,12230,12230,12230,12230,0
|
|
20230810,195300,248409980,12230,12230,12230,12230,0
|
|
20230810,195200,248409980,12230,12230,12230,12230,0
|
|
20230810,195100,248409980,12230,12230,12230,12230,0
|
|
20230810,195000,248409980,12230,12230,12230,12230,0
|
|
20230810,194900,248409980,12230,12230,12230,12230,0
|
|
20230810,194800,248409980,12230,12230,12230,12230,117
|
|
20230810,194700,248409980,12230,12230,12230,12230,0
|
|
20230810,194600,248409980,12230,12230,12230,12230,0
|
|
20230810,194500,248409980,12230,12230,12230,12230,0
|
|
20230810,194400,248409980,12230,12230,12230,12230,0
|
|
20230810,194300,248409980,12230,12230,12230,12230,0
|
|
20230810,194200,248409980,12230,12230,12230,12230,0
|
|
20230810,194100,248409980,12230,12230,12230,12230,0
|
|
20230810,194000,248409980,12230,12230,12230,12230,0
|
|
20230810,193900,248409980,12230,12230,12230,12230,0
|
|
20230810,193800,248409980,12230,12230,12230,12230,0
|
|
20230810,193700,248409980,12230,12230,12230,12230,0
|
|
20230810,193600,248409980,12230,12230,12230,12230,0
|
|
20230810,193500,248409980,12230,12230,12230,12230,0
|
|
20230810,193400,248409980,12230,12230,12230,12230,0
|
|
20230810,193300,248409980,12230,12230,12230,12230,0
|
|
20230810,193200,248409980,12230,12230,12230,12230,0
|
|
20230810,193100,248409980,12230,12230,12230,12230,0
|
|
20230810,193000,248409980,12230,12230,12230,12230,0
|
|
20230810,192900,248409980,12230,12230,12230,12230,0
|
|
20230810,192800,248409980,12230,12230,12230,12230,0
|
|
20230810,192700,248409980,12230,12230,12230,12230,0
|
|
20230810,192600,248409980,12230,12230,12230,12230,0
|
|
20230810,192500,248409980,12230,12230,12230,12230,0
|
|
20230810,192400,248409980,12230,12230,12230,12230,0
|
|
20230810,192300,248409980,12230,12230,12230,12230,0
|
|
20230810,192200,248409980,12230,12230,12230,12230,0
|
|
20230810,192100,248409980,12230,12230,12230,12230,0
|
|
20230810,192000,248409980,12230,12230,12230,12230,0
|
|
20230810,191900,248409980,12230,12230,12230,12230,0
|
|
20230810,191800,248409980,12230,12230,12230,12230,117
|
|
20230810,191700,248409980,12230,12230,12230,12230,0
|
|
20230810,191600,248409980,12230,12230,12230,12230,0
|
|
20230810,191500,248409980,12230,12230,12230,12230,0
|
|
20230810,191400,248409980,12230,12230,12230,12230,0
|
|
20230810,191300,248409980,12230,12230,12230,12230,0
|
|
20230810,191200,248409980,12230,12230,12230,12230,0
|
|
20230810,191100,248409980,12230,12230,12230,12230,0
|
|
20230810,191000,248409980,12230,12230,12230,12230,0
|
|
20230810,190900,248409980,12230,12230,12230,12230,0
|
|
20230810,190800,248409980,12230,12230,12230,12230,0
|
|
20230810,190700,248409980,12230,12230,12230,12230,0
|
|
20230810,190600,248409980,12230,12230,12230,12230,0
|
|
20230810,190500,248409980,12230,12230,12230,12230,0
|
|
20230810,190400,248409980,12230,12230,12230,12230,0
|
|
20230810,190300,248409980,12230,12230,12230,12230,0
|
|
20230810,190200,248409980,12230,12230,12230,12230,0
|
|
20230810,190100,248409980,12230,12230,12230,12230,0
|
|
20230810,190000,248409980,12230,12230,12230,12230,0
|
|
20230810,185900,248409980,12230,12230,12230,12230,0
|
|
20230810,185800,248409980,12230,12230,12230,12230,0
|
|
20230810,185700,248409980,12230,12230,12230,12230,0
|
|
20230810,185600,248409980,12230,12230,12230,12230,0
|
|
20230810,185500,248409980,12230,12230,12230,12230,0
|
|
20230810,185400,248409980,12230,12230,12230,12230,0
|
|
20230810,185300,248409980,12230,12230,12230,12230,0
|
|
20230810,185200,248409980,12230,12230,12230,12230,0
|
|
20230810,185100,248409980,12230,12230,12230,12230,0
|
|
20230810,185000,248409980,12230,12230,12230,12230,0
|
|
20230810,184900,248409980,12230,12230,12230,12230,0
|
|
20230810,184800,248409980,12230,12230,12230,12230,117
|
|
20230810,184700,248409980,12230,12230,12230,12230,0
|
|
20230810,184600,248409980,12230,12230,12230,12230,0
|
|
20230810,184500,248409980,12230,12230,12230,12230,0
|
|
20230810,184400,248409980,12230,12230,12230,12230,0
|
|
20230810,184300,248409980,12230,12230,12230,12230,0
|
|
20230810,184200,248409980,12230,12230,12230,12230,0
|
|
20230810,184100,248409980,12230,12230,12230,12230,0
|
|
20230810,184000,248409980,12230,12230,12230,12230,0
|
|
20230810,183900,248409980,12230,12230,12230,12230,0
|
|
20230810,183800,248409980,12230,12230,12230,12230,0
|
|
20230810,183700,248409980,12230,12230,12230,12230,0
|
|
20230810,183600,248409980,12230,12230,12230,12230,0
|
|
20230810,183500,248409980,12230,12230,12230,12230,0
|
|
20230810,183400,248409980,12230,12230,12230,12230,0
|
|
20230810,183300,248409980,12230,12230,12230,12230,0
|
|
20230810,183200,248409980,12230,12230,12230,12230,0
|
|
20230810,183100,248409980,12230,12230,12230,12230,0
|
|
20230810,183000,248409980,12230,12230,12230,12230,0
|
|
20230810,182900,248409980,12230,12230,12230,12230,0
|
|
20230810,182800,248409980,12230,12230,12230,12230,0
|
|
20230810,182700,248409980,12230,12230,12230,12230,0
|
|
20230810,182600,248409980,12230,12230,12230,12230,0
|
|
20230810,182500,248409980,12230,12230,12230,12230,0
|
|
20230810,182400,248409980,12230,12230,12230,12230,0
|
|
20230810,182300,248409980,12230,12230,12230,12230,0
|
|
20230810,182200,248409980,12230,12230,12230,12230,0
|
|
20230810,182100,248409980,12230,12230,12230,12230,0
|
|
20230810,182000,248409980,12230,12230,12230,12230,0
|
|
20230810,181900,248409980,12230,12230,12230,12230,0
|
|
20230810,181800,248409980,12230,12230,12230,12230,117
|
|
20230810,181700,248409980,12230,12230,12230,12230,0
|
|
20230810,181600,248409980,12230,12230,12230,12230,0
|
|
20230810,181500,248409980,12230,12230,12230,12230,0
|
|
20230810,181400,248409980,12230,12230,12230,12230,0
|
|
20230810,181300,248409980,12230,12230,12230,12230,0
|
|
20230810,181200,248409980,12230,12230,12230,12230,0
|
|
20230810,181100,248409980,12230,12230,12230,12230,0
|
|
20230810,181000,248409980,12230,12230,12230,12230,0
|
|
20230810,180900,248409980,12230,12230,12230,12230,0
|
|
20230810,180800,248409980,12230,12230,12230,12230,0
|
|
20230810,180700,248409980,12230,12230,12230,12230,0
|
|
20230810,180600,248409980,12230,12230,12230,12230,0
|
|
20230810,180500,248409980,12230,12230,12230,12230,0
|
|
20230810,180400,248409980,12230,12230,12230,12230,0
|
|
20230810,180300,248409980,12230,12230,12230,12230,0
|
|
20230810,180200,248409980,12230,12230,12230,12230,0
|
|
20230810,180100,248409980,12230,12230,12230,12230,0
|
|
20230810,180000,248409980,12230,12230,12230,12230,0
|
|
20230810,175900,248409980,12230,12230,12230,12230,0
|
|
20230810,175800,248409980,12230,12230,12230,12230,0
|
|
20230810,175700,248409980,12230,12230,12230,12230,0
|
|
20230810,175600,248409980,12230,12230,12230,12230,0
|
|
20230810,175500,248409980,12230,12230,12230,12230,0
|
|
20230810,175400,248409980,12230,12230,12230,12230,0
|
|
20230810,175300,248409980,12230,12230,12230,12230,0
|
|
20230810,175200,248409980,12230,12230,12230,12230,0
|
|
20230810,175100,248409980,12230,12230,12230,12230,0
|
|
20230810,175000,248409980,12230,12230,12230,12230,0
|
|
20230810,174900,248409980,12230,12230,12230,12230,0
|
|
20230810,174800,248409980,12230,12230,12230,12230,117
|
|
20230810,174700,248409980,12230,12230,12230,12230,0
|
|
20230810,174600,248409980,12230,12230,12230,12230,0
|
|
20230810,174500,248409980,12230,12230,12230,12230,0
|
|
20230810,174400,248409980,12230,12230,12230,12230,0
|
|
20230810,174300,248409980,12230,12230,12230,12230,0
|
|
20230810,174200,248409980,12230,12230,12230,12230,0
|
|
20230810,174100,248409980,12230,12230,12230,12230,0
|
|
20230810,174000,248409980,12230,12230,12230,12230,0
|
|
20230810,173900,248409980,12230,12230,12230,12230,0
|
|
20230810,173800,248409980,12230,12230,12230,12230,0
|
|
20230810,173700,248409980,12230,12230,12230,12230,0
|
|
20230810,173600,248409980,12230,12230,12230,12230,0
|
|
20230810,173500,248409980,12230,12230,12230,12230,0
|
|
20230810,173400,248409980,12230,12230,12230,12230,0
|
|
20230810,173300,248409980,12230,12230,12230,12230,0
|
|
20230810,173200,248409980,12230,12230,12230,12230,0
|
|
20230810,173100,248409980,12230,12230,12230,12230,0
|
|
20230810,173000,248409980,12230,12230,12230,12230,0
|
|
20230810,172900,248409980,12230,12230,12230,12230,0
|
|
20230810,172800,248409980,12230,12230,12230,12230,0
|
|
20230810,172700,248409980,12230,12230,12230,12230,0
|
|
20230810,172600,248409980,12230,12230,12230,12230,0
|
|
20230810,172500,248409980,12230,12230,12230,12230,0
|
|
20230810,172400,248409980,12230,12230,12230,12230,0
|
|
20230810,172300,248409980,12230,12230,12230,12230,0
|
|
20230810,172200,248409980,12230,12230,12230,12230,0
|
|
20230810,172100,248409980,12230,12230,12230,12230,0
|
|
20230810,172000,248409980,12230,12230,12230,12230,0
|
|
20230810,171900,248409980,12230,12230,12230,12230,0
|
|
20230810,171800,248409980,12230,12230,12230,12230,117
|
|
20230810,171700,248409980,12230,12230,12230,12230,0
|
|
20230810,171600,248409980,12230,12230,12230,12230,0
|
|
20230810,171500,248409980,12230,12230,12230,12230,0
|
|
20230810,171400,248409980,12230,12230,12230,12230,0
|
|
20230810,171300,248409980,12230,12230,12230,12230,0
|
|
20230810,171200,248409980,12230,12230,12230,12230,0
|
|
20230810,171100,248409980,12230,12230,12230,12230,0
|
|
20230810,171000,248409980,12230,12230,12230,12230,0
|
|
20230810,170900,248409980,12230,12230,12230,12230,0
|
|
20230810,170800,248409980,12230,12230,12230,12230,0
|
|
20230810,170700,248409980,12230,12230,12230,12230,0
|
|
20230810,170600,248409980,12230,12230,12230,12230,0
|
|
20230810,170500,248409980,12230,12230,12230,12230,0
|
|
20230810,170400,248409980,12230,12230,12230,12230,0
|
|
20230810,170300,248409980,12230,12230,12230,12230,0
|
|
20230810,170200,248409980,12230,12230,12230,12230,0
|
|
20230810,170100,248409980,12230,12230,12230,12230,0
|
|
20230810,170000,248409980,12230,12230,12230,12230,0
|
|
20230810,165900,248409980,12230,12230,12230,12230,0
|
|
20230810,165800,248409980,12230,12230,12230,12230,0
|
|
20230810,165700,248409980,12230,12230,12230,12230,0
|
|
20230810,165600,248409980,12230,12230,12230,12230,0
|
|
20230810,165500,248409980,12230,12230,12230,12230,0
|
|
20230810,165400,248409980,12230,12230,12230,12230,0
|
|
20230810,165300,248409980,12230,12230,12230,12230,0
|
|
20230810,165200,248409980,12230,12230,12230,12230,0
|
|
20230810,165100,248409980,12230,12230,12230,12230,0
|
|
20230810,165000,248409980,12230,12230,12230,12230,0
|
|
20230810,164900,248409980,12230,12230,12230,12230,0
|
|
20230810,164800,248409980,12230,12230,12230,12230,117
|
|
20230810,164700,248409980,12230,12230,12230,12230,0
|
|
20230810,164600,248409980,12230,12230,12230,12230,0
|
|
20230810,164500,248409980,12230,12230,12230,12230,0
|
|
20230810,164400,248409980,12230,12230,12230,12230,0
|
|
20230810,164300,248409980,12230,12230,12230,12230,0
|
|
20230810,164200,248409980,12230,12230,12230,12230,0
|
|
20230810,164100,248409980,12230,12230,12230,12230,0
|
|
20230810,164000,248409980,12230,12230,12230,12230,0
|
|
20230810,163900,248409980,12230,12230,12230,12230,0
|
|
20230810,163800,248409980,12230,12230,12230,12230,0
|
|
20230810,163700,248409980,12230,12230,12230,12230,0
|
|
20230810,163600,248409980,12230,12230,12230,12230,0
|
|
20230810,163500,248409980,12230,12230,12230,12230,0
|
|
20230810,163400,248409980,12230,12230,12230,12230,0
|
|
20230810,163300,248409980,12230,12230,12230,12230,0
|
|
20230810,163200,248409980,12230,12230,12230,12230,0
|
|
20230810,163100,248409980,12230,12230,12230,12230,0
|
|
20230810,163000,248409980,12230,12230,12230,12230,0
|
|
20230810,162900,248409980,12230,12230,12230,12230,0
|
|
20230810,162800,248409980,12230,12230,12230,12230,0
|
|
20230810,162700,248409980,12230,12230,12230,12230,0
|
|
20230810,162600,248409980,12230,12230,12230,12230,0
|
|
20230810,162500,248409980,12230,12230,12230,12230,0
|
|
20230810,162400,248409980,12230,12230,12230,12230,0
|
|
20230810,162300,248409980,12230,12230,12230,12230,0
|
|
20230810,162200,248409980,12230,12230,12230,12230,0
|
|
20230810,162100,248409980,12230,12230,12230,12230,0
|
|
20230810,162000,248409980,12230,12230,12230,12230,0
|
|
20230810,161900,248409980,12230,12230,12230,12230,0
|
|
20230810,161800,248409980,12230,12230,12230,12230,117
|
|
20230810,161700,248409980,12230,12230,12230,12230,0
|
|
20230810,161600,248409980,12230,12230,12230,12230,0
|
|
20230810,161500,248409980,12230,12230,12230,12230,0
|
|
20230810,161400,248409980,12230,12230,12230,12230,0
|
|
20230810,161300,248409980,12230,12230,12230,12230,0
|
|
20230810,161200,248409980,12230,12230,12230,12230,0
|
|
20230810,161100,248409980,12230,12230,12230,12230,0
|
|
20230810,161000,248409980,12230,12230,12230,12230,0
|
|
20230810,160900,248409980,12230,12230,12230,12230,0
|
|
20230810,160800,248409980,12230,12230,12230,12230,0
|
|
20230810,160700,248409980,12230,12230,12230,12230,0
|
|
20230810,160600,248409980,12230,12230,12230,12230,0
|
|
20230810,160500,248409980,12230,12230,12230,12230,0
|
|
20230810,160400,248409980,12230,12230,12230,12230,0
|
|
20230810,160300,248409980,12230,12230,12230,12230,0
|
|
20230810,160200,248409980,12230,12230,12230,12230,0
|
|
20230810,160100,248409980,12230,12230,12230,12230,0
|
|
20230810,160000,248409980,12230,12230,12230,12230,0
|
|
20230810,155900,248409980,12230,12230,12230,12230,0
|
|
20230810,155800,248409980,12230,12230,12230,12230,0
|
|
20230810,155700,248409980,12230,12230,12230,12230,0
|
|
20230810,155600,248409980,12230,12230,12230,12230,0
|
|
20230810,155500,248409980,12230,12230,12230,12230,0
|
|
20230810,155400,248409980,12230,12230,12230,12230,0
|
|
20230810,155300,248409980,12230,12230,12230,12230,0
|
|
20230810,155200,248409980,12230,12230,12230,12230,0
|
|
20230810,155100,248409980,12230,12230,12230,12230,0
|
|
20230810,155000,248409980,12230,12230,12230,12230,0
|
|
20230810,154900,248409980,12230,12230,12230,12230,0
|
|
20230810,154800,248409980,12230,12230,12230,12230,117
|
|
20230810,154700,248409980,12230,12230,12230,12230,0
|
|
20230810,154600,248409980,12230,12230,12230,12230,0
|
|
20230810,154500,248409980,12230,12230,12230,12230,0
|
|
20230810,154400,248409980,12230,12230,12230,12230,0
|
|
20230810,154300,248409980,12230,12230,12230,12230,0
|
|
20230810,154200,248409980,12230,12230,12230,12230,0
|
|
20230810,154100,248409980,12230,12230,12230,12230,0
|
|
20230810,154000,248409980,12230,12230,12230,12230,0
|
|
20230810,153900,248409980,12230,12230,12230,12230,0
|
|
20230810,153800,248409980,12230,12230,12230,12230,0
|
|
20230810,153700,248409980,12230,12230,12230,12230,0
|
|
20230810,153600,248409980,12230,12230,12230,12230,0
|
|
20230810,153500,248409980,12230,12230,12230,12230,0
|
|
20230810,153400,248409980,12230,12230,12230,12230,0
|
|
20230810,153300,248409980,12230,12230,12230,12230,0
|
|
20230810,153200,248409980,12230,12230,12230,12230,0
|
|
20230810,153100,248409980,12230,12230,12230,12230,0
|
|
20230810,153000,248409980,12230,12230,12230,12230,117
|
|
20230810,152900,246979070,12200,12200,12200,12200,0
|
|
20230810,152800,246979070,12200,12200,12200,12200,0
|
|
20230810,152700,246979070,12200,12200,12200,12200,0
|
|
20230810,152600,246979070,12200,12200,12200,12200,0
|
|
20230810,152500,246979070,12200,12200,12200,12200,0
|
|
20230810,152400,246979070,12200,12200,12200,12200,0
|
|
20230810,152300,246979070,12200,12200,12200,12200,0
|
|
20230810,152200,246979070,12200,12200,12200,12200,0
|
|
20230810,152100,246979070,12200,12200,12200,12200,0
|
|
20230810,152000,246979070,12200,12200,12200,12200,0
|
|
20230810,151900,246979070,12200,12110,12200,12110,370
|
|
20230810,151800,242487390,12080,12080,12080,12080,0
|
|
20230810,151700,242487390,12080,12090,12090,12080,500
|
|
20230810,151600,236446820,12120,12120,12120,12120,0
|
|
20230810,151500,236446820,12120,12120,12120,12120,0
|
|
20230810,151400,236446820,12120,12120,12120,12120,0
|
|
20230810,151300,236446820,12120,12120,12120,12120,0
|
|
20230810,151200,236446820,12120,12120,12120,12120,0
|
|
20230810,151100,236446820,12120,12120,12120,12120,0
|
|
20230810,151000,236446820,12120,12110,12120,12110,152
|
|
20230810,150900,234604740,12110,12110,12110,12110,8
|
|
20230810,150800,234507860,12100,12100,12100,12100,0
|
|
20230810,150700,234507860,12100,12100,12100,12100,0
|
|
20230810,150600,234507860,12100,12100,12100,12100,0
|
|
20230810,150500,234507860,12100,12100,12100,12100,75
|
|
20230810,150400,233600360,12100,12100,12100,12100,0
|
|
20230810,150300,233600360,12100,12100,12100,12080,231
|
|
20230810,150200,230805320,12100,12100,12100,12100,3
|
|
20230810,150100,230769020,12100,12100,12100,12100,0
|
|
20230810,150000,230769020,12100,12100,12100,12100,1
|
|
20230810,145900,230756920,12080,12080,12080,12080,0
|
|
20230810,145800,230756920,12080,12080,12080,12080,0
|
|
20230810,145700,230756920,12080,12080,12080,12080,0
|
|
20230810,145600,230756920,12080,12070,12080,12070,311
|
|
20230810,145500,227003040,12070,12070,12070,12070,0
|
|
20230810,145400,227003040,12070,12060,12070,12060,389
|
|
20230810,145300,222308860,11970,11970,11970,11970,0
|
|
20230810,145200,222308860,11970,12020,12020,11970,499
|
|
20230810,145100,216321730,12060,12060,12060,12060,0
|
|
20230810,145000,216321730,12060,12060,12060,12060,0
|
|
20230810,144900,216321730,12060,12060,12060,12060,0
|
|
20230810,144800,216321730,12060,12060,12060,12060,0
|
|
20230810,144700,216321730,12060,12060,12060,12060,0
|
|
20230810,144600,216321730,12060,12060,12060,12060,0
|
|
20230810,144500,216321730,12060,12060,12060,12060,0
|
|
20230810,144400,216321730,12060,12060,12060,12060,1
|
|
20230810,144300,216309670,12010,12010,12010,12010,0
|
|
20230810,144200,216309670,12010,12010,12010,12010,0
|
|
20230810,144100,216309670,12010,12010,12010,12010,0
|
|
20230810,144000,216309670,12010,12010,12010,12010,90
|
|
20230810,143900,215228770,12010,12010,12010,12010,0
|
|
20230810,143800,215228770,12010,12010,12010,12010,0
|
|
20230810,143700,215228770,12010,12050,12050,12010,85
|
|
20230810,143600,214207820,12060,12060,12060,12060,0
|
|
20230810,143500,214207820,12060,12060,12060,12060,0
|
|
20230810,143400,214207820,12060,12060,12060,12060,0
|
|
20230810,143300,214207820,12060,12060,12060,12060,0
|
|
20230810,143200,214207820,12060,12060,12060,12060,1
|
|
20230810,143100,214195760,12070,12070,12070,12070,0
|
|
20230810,143000,214195760,12070,12070,12070,12070,7
|
|
20230810,142900,214111270,12080,12080,12080,12080,0
|
|
20230810,142800,214111270,12080,12080,12080,12080,0
|
|
20230810,142700,214111270,12080,12080,12080,12080,0
|
|
20230810,142600,214111270,12080,12080,12080,12080,0
|
|
20230810,142500,214111270,12080,12080,12080,12080,0
|
|
20230810,142400,214111270,12080,12080,12080,12080,0
|
|
20230810,142300,214111270,12080,12080,12080,12080,0
|
|
20230810,142200,214111270,12080,12080,12080,12080,0
|
|
20230810,142100,214111270,12080,12080,12080,12080,0
|
|
20230810,142000,214111270,12080,12080,12080,12080,0
|
|
20230810,141900,214111270,12080,12080,12080,12080,0
|
|
20230810,141800,214111270,12080,12080,12080,12080,0
|
|
20230810,141700,214111270,12080,12080,12080,12080,0
|
|
20230810,141600,214111270,12080,12080,12080,12080,0
|
|
20230810,141500,214111270,12080,12080,12080,12080,1
|
|
20230810,141400,214099190,11990,11990,11990,11990,0
|
|
20230810,141300,214099190,11990,12030,12030,11990,102
|
|
20230810,141200,212874950,12030,12030,12030,12030,0
|
|
20230810,141100,212874950,12030,12030,12030,12030,0
|
|
20230810,141000,212874950,12030,12030,12030,12030,0
|
|
20230810,140900,212874950,12030,12030,12030,12030,0
|
|
20230810,140800,212874950,12030,12040,12040,12030,200
|
|
20230810,140700,210468040,12090,12090,12090,12090,0
|
|
20230810,140600,210468040,12090,12090,12090,12090,4
|
|
20230810,140500,210419680,12090,12090,12090,12090,50
|
|
20230810,140400,209815180,12120,12120,12120,12120,0
|
|
20230810,140300,209815180,12120,12120,12120,12120,0
|
|
20230810,140200,209815180,12120,12120,12120,12120,0
|
|
20230810,140100,209815180,12120,12120,12120,12120,0
|
|
20230810,140000,209815180,12120,12120,12120,12120,0
|
|
20230810,135900,209815180,12120,12120,12120,12120,0
|
|
20230810,135800,209815180,12120,12120,12120,12120,0
|
|
20230810,135700,209815180,12120,12120,12120,12120,0
|
|
20230810,135600,209815180,12120,12120,12120,12120,0
|
|
20230810,135500,209815180,12120,12120,12120,12120,0
|
|
20230810,135400,209815180,12120,12120,12120,12120,0
|
|
20230810,135300,209815180,12120,12120,12120,12120,0
|
|
20230810,135200,209815180,12120,12120,12120,12120,0
|
|
20230810,135100,209815180,12120,12090,12120,12090,4
|
|
20230810,135000,209766760,12040,12030,12040,12030,550
|
|
20230810,134900,203145260,12010,12010,12010,12010,540
|
|
20230810,134800,196659860,12000,12000,12000,12000,9
|
|
20230810,134700,196551860,12000,12000,12000,12000,89
|
|
20230810,134600,195483860,12000,12000,12000,12000,1
|
|
20230810,134500,195471860,11970,11970,11970,11970,0
|
|
20230810,134400,195471860,11970,11970,11970,11970,0
|
|
20230810,134300,195471860,11970,11970,11970,11970,0
|
|
20230810,134200,195471860,11970,11970,11970,11970,0
|
|
20230810,134100,195471860,11970,11970,11970,11970,0
|
|
20230810,134000,195471860,11970,11970,11970,11970,0
|
|
20230810,133900,195471860,11970,11970,11970,11970,0
|
|
20230810,133800,195471860,11970,11970,11970,11970,0
|
|
20230810,133700,195471860,11970,11970,11970,11970,0
|
|
20230810,133600,195471860,11970,11970,11970,11970,0
|
|
20230810,133500,195471860,11970,11970,11970,11970,0
|
|
20230810,133400,195471860,11970,11970,11970,11970,1
|
|
20230810,133300,195459890,11970,11970,11970,11970,179
|
|
20230810,133200,193317260,11970,11970,11970,11970,0
|
|
20230810,133100,193317260,11970,11970,11970,11970,22
|
|
20230810,133000,193053920,11970,11970,11970,11970,0
|
|
20230810,132900,193053920,11970,11970,11970,11970,0
|
|
20230810,132800,193053920,11970,11970,11970,11970,0
|
|
20230810,132700,193053920,11970,11970,11970,11970,0
|
|
20230810,132600,193053920,11970,11970,11970,11970,0
|
|
20230810,132500,193053920,11970,11970,11970,11970,0
|
|
20230810,132400,193053920,11970,11970,11970,11970,0
|
|
20230810,132300,193053920,11970,11970,11970,11970,0
|
|
20230810,132200,193053920,11970,11970,11970,11970,0
|
|
20230810,132100,193053920,11970,11970,11970,11970,0
|
|
20230810,132000,193053920,11970,11970,11970,11970,0
|
|
20230810,131900,193053920,11970,11970,11970,11970,0
|
|
20230810,131800,193053920,11970,11970,11970,11970,0
|
|
20230810,131700,193053920,11970,11970,11970,11970,0
|
|
20230810,131600,193053920,11970,11970,11970,11970,0
|
|
20230810,131500,193053920,11970,11970,11970,11970,0
|
|
20230810,131400,193053920,11970,11970,11970,11970,0
|
|
20230810,131300,193053920,11970,11970,11970,11970,0
|
|
20230810,131200,193053920,11970,11970,11970,11970,0
|
|
20230810,131100,193053920,11970,11970,11970,11970,0
|
|
20230810,131000,193053920,11970,11970,11970,11970,0
|
|
20230810,130900,193053920,11970,11970,11970,11970,0
|
|
20230810,130800,193053920,11970,11970,11970,11970,0
|
|
20230810,130700,193053920,11970,11980,11980,11970,46
|
|
20230810,130600,192503280,11980,11980,11980,11980,25
|
|
20230810,130500,192203780,11980,11980,11980,11980,26
|
|
20230810,130400,191892300,11990,11990,11990,11990,0
|
|
20230810,130300,191892300,11990,11990,11990,11990,0
|
|
20230810,130200,191892300,11990,11990,11990,11990,0
|
|
20230810,130100,191892300,11990,11990,11990,11990,0
|
|
20230810,130000,191892300,11990,11990,11990,11990,0
|
|
20230810,125900,191892300,11990,11990,11990,11990,1
|
|
20230810,125800,191880310,11980,11980,11980,11980,0
|
|
20230810,125700,191880310,11980,11980,11980,11980,0
|
|
20230810,125600,191880310,11980,11980,11980,11980,0
|
|
20230810,125500,191880310,11980,11980,11980,11980,0
|
|
20230810,125400,191880310,11980,11980,11980,11980,0
|
|
20230810,125300,191880310,11980,11980,11980,11980,0
|
|
20230810,125200,191880310,11980,11980,11980,11980,0
|
|
20230810,125100,191880310,11980,11980,11980,11980,0
|
|
20230810,125000,191880310,11980,11980,11980,11980,0
|
|
20230810,124900,191880310,11980,11980,11980,11980,0
|
|
20230810,124800,191880310,11980,11980,11980,11980,0
|
|
20230810,124700,191880310,11980,11980,11980,11980,0
|
|
20230810,124600,191880310,11980,11980,11980,11980,0
|
|
20230810,124500,191880310,11980,11980,11980,11980,0
|
|
20230810,124400,191880310,11980,11980,11980,11980,0
|
|
20230810,124300,191880310,11980,11980,11980,11980,0
|
|
20230810,124200,191880310,11980,11980,11980,11980,18
|
|
20230810,124100,191664670,11970,11940,11970,11940,2
|
|
20230810,124000,191640760,11950,11950,11950,11950,11
|
|
20230810,123900,191509310,11980,11980,11980,11980,0
|
|
20230810,123800,191509310,11980,11980,11980,11980,0
|
|
20230810,123700,191509310,11980,11970,11980,11960,12
|
|
20230810,123600,191365660,11960,11960,11960,11960,1
|
|
20230810,123500,191353700,11970,11970,11970,11970,0
|
|
20230810,123400,191353700,11970,11970,11970,11970,0
|
|
20230810,123300,191353700,11970,11970,11970,11970,0
|
|
20230810,123200,191353700,11970,11970,11970,11970,0
|
|
20230810,123100,191353700,11970,11970,11970,11970,0
|
|
20230810,123000,191353700,11970,11970,11970,11970,0
|
|
20230810,122900,191353700,11970,11970,11970,11970,0
|
|
20230810,122800,191353700,11970,11970,11970,11970,0
|
|
20230810,122700,191353700,11970,11970,11970,11970,0
|
|
20230810,122600,191353700,11970,11970,11970,11970,0
|
|
20230810,122500,191353700,11970,11970,11970,11970,9
|
|
20230810,122400,191245970,11970,11970,11970,11970,18
|
|
20230810,122300,191030510,11990,11990,11990,11990,11
|
|
20230810,122200,190898620,11970,11970,11970,11970,0
|
|
20230810,122100,190898620,11970,11990,11990,11970,165
|
|
20230810,122000,188923330,11990,11990,11990,11990,14
|
|
20230810,121900,188755470,12020,12020,12020,12020,0
|
|
20230810,121800,188755470,12020,12020,12020,12020,0
|
|
20230810,121700,188755470,12020,12020,12020,12020,0
|
|
20230810,121600,188755470,12020,11960,12020,11960,16
|
|
20230810,121500,188563270,11970,11990,11990,11970,4
|
|
20230810,121400,188515340,11990,12020,12020,11990,27
|
|
20230810,121300,188191340,12020,12020,12020,12020,0
|
|
20230810,121200,188191340,12020,12020,12020,12020,0
|
|
20230810,121100,188191340,12020,12020,12020,12020,0
|
|
20230810,121000,188191340,12020,12020,12020,12020,0
|
|
20230810,120900,188191340,12020,12020,12020,12020,18
|
|
20230810,120800,187974980,12040,12040,12040,12040,0
|
|
20230810,120700,187974980,12040,12040,12040,12040,0
|
|
20230810,120600,187974980,12040,12040,12040,12040,3
|
|
20230810,120500,187938860,12140,12140,12140,12140,0
|
|
20230810,120400,187938860,12140,12090,12140,12090,26
|
|
20230810,120300,187623430,12030,11990,12030,11990,256
|
|
20230810,120200,184547990,11970,11960,11970,11960,3285
|
|
20230810,120100,145226640,11950,11940,11950,11940,28
|
|
20230810,120000,144892180,11940,11940,11940,11940,36
|
|
20230810,115900,144462340,11940,11950,11950,11940,27
|
|
20230810,115800,144139880,11950,11950,11950,11950,0
|
|
20230810,115700,144139880,11950,11950,11950,11950,0
|
|
20230810,115600,144139880,11950,11950,11950,11950,0
|
|
20230810,115500,144139880,11950,11950,11950,11950,0
|
|
20230810,115400,144139880,11950,11950,11950,11950,0
|
|
20230810,115300,144139880,11950,11950,11950,11950,0
|
|
20230810,115200,144139880,11950,11950,11950,11950,150
|
|
20230810,115100,142347380,11950,11950,11950,11950,0
|
|
20230810,115000,142347380,11950,11950,11950,11950,0
|
|
20230810,114900,142347380,11950,11950,11950,11950,0
|
|
20230810,114800,142347380,11950,11950,11950,11950,0
|
|
20230810,114700,142347380,11950,11950,11950,11950,0
|
|
20230810,114600,142347380,11950,11950,11950,11950,0
|
|
20230810,114500,142347380,11950,11950,11950,11950,0
|
|
20230810,114400,142347380,11950,11950,11950,11950,0
|
|
20230810,114300,142347380,11950,11950,11950,11950,0
|
|
20230810,114200,142347380,11950,11950,11950,11950,40
|
|
20230810,114100,141869380,12000,12000,12000,12000,0
|
|
20230810,114000,141869380,12000,12000,12000,12000,5
|
|
20230810,113900,141809380,12000,11950,12000,11950,45
|
|
20230810,113800,141270280,11940,11950,11950,11940,10
|
|
20230810,113700,141150860,11950,11950,11950,11950,200
|
|
20230810,113600,138760860,11990,11990,11990,11990,0
|
|
20230810,113500,138760860,11990,11990,11990,11990,0
|
|
20230810,113400,138760860,11990,11990,11990,11990,2
|
|
20230810,113300,138736880,12030,12030,12030,12030,0
|
|
20230810,113200,138736880,12030,12040,12040,12030,194
|
|
20230810,113100,136402840,12080,12010,12080,12010,24
|
|
20230810,113000,136113210,11990,11970,12000,11970,893
|
|
20230810,112900,125408060,11960,11940,11960,11940,105
|
|
20230810,112800,124152290,11920,11910,11920,11910,321
|
|
20230810,112700,120327170,11910,11910,11910,11910,500
|
|
20230810,112600,114372170,11930,11930,11930,11930,0
|
|
20230810,112500,114372170,11930,11870,11930,11870,95
|
|
20230810,112400,113239540,11850,11870,11870,11850,312
|
|
20230810,112300,109536330,11880,11880,11880,11880,1
|
|
20230810,112200,109524450,11880,11880,11880,11880,4
|
|
20230810,112100,109476930,11880,11880,11880,11880,4
|
|
20230810,112000,109429410,11910,11910,11910,11910,131
|
|
20230810,111900,107869200,11890,11890,11890,11890,3
|
|
20230810,111800,107833530,11900,11900,11900,11900,100
|
|
20230810,111700,106643530,11880,11880,11880,11880,0
|
|
20230810,111600,106643530,11880,11880,11880,11880,11
|
|
20230810,111500,106512850,11880,11880,11880,11880,0
|
|
20230810,111400,106512850,11880,11880,11880,11880,0
|
|
20230810,111300,106512850,11880,11880,11880,11880,0
|
|
20230810,111200,106512850,11880,11880,11880,11880,13
|
|
20230810,111100,106358410,11880,11880,11880,11880,101
|
|
20230810,111000,105158530,11910,11910,11910,11910,0
|
|
20230810,110900,105158530,11910,11910,11910,11910,0
|
|
20230810,110800,105158530,11910,11910,11910,11910,294
|
|
20230810,110700,101656990,11910,11910,11910,11910,1
|
|
20230810,110600,101645080,11920,11920,11920,11920,0
|
|
20230810,110500,101645080,11920,11920,11920,11920,0
|
|
20230810,110400,101645080,11920,11920,11920,11920,0
|
|
20230810,110300,101645080,11920,11920,11920,11920,0
|
|
20230810,110200,101645080,11920,11920,11920,11920,0
|
|
20230810,110100,101645080,11920,11920,11920,11920,0
|
|
20230810,110000,101645080,11920,11920,11920,11920,0
|
|
20230810,105900,101645080,11920,11920,11920,11920,185
|
|
20230810,105800,99439880,11920,11920,11920,11920,0
|
|
20230810,105700,99439880,11920,11920,11920,11920,1
|
|
20230810,105600,99427960,11920,11920,11920,11920,0
|
|
20230810,105500,99427960,11920,11920,11920,11920,0
|
|
20230810,105400,99427960,11920,11890,11920,11890,579
|
|
20230810,105300,92531290,11880,11880,11880,11880,0
|
|
20230810,105200,92531290,11880,11880,11880,11880,0
|
|
20230810,105100,92531290,11880,11870,11880,11870,221
|
|
20230810,105000,89906810,11860,11860,11860,11860,0
|
|
20230810,104900,89906810,11860,11860,11860,11860,0
|
|
20230810,104800,89906810,11860,11850,11860,11850,573
|
|
20230810,104700,83111940,11820,11820,11820,11820,0
|
|
20230810,104600,83111940,11820,11820,11820,11820,7
|
|
20230810,104500,83029200,11850,11850,11850,11850,11
|
|
20230810,104400,82898850,11860,11860,11860,11860,20
|
|
20230810,104300,82661650,11810,11830,11830,11810,180
|
|
20230810,104200,80534130,11860,11860,11860,11860,0
|
|
20230810,104100,80534130,11860,11860,11860,11860,0
|
|
20230810,104000,80534130,11860,11860,11860,11860,0
|
|
20230810,103900,80534130,11860,11860,11860,11860,0
|
|
20230810,103800,80534130,11860,11860,11860,11860,0
|
|
20230810,103700,80534130,11860,11860,11860,11860,0
|
|
20230810,103600,80534130,11860,11860,11860,11860,2
|
|
20230810,103500,80510410,11860,11860,11860,11860,2
|
|
20230810,103400,80486690,11870,11870,11870,11870,0
|
|
20230810,103300,80486690,11870,11870,11870,11870,0
|
|
20230810,103200,80486690,11870,11870,11870,11870,0
|
|
20230810,103100,80486690,11870,11870,11870,11870,0
|
|
20230810,103000,80486690,11870,11870,11870,11870,0
|
|
20230810,102900,80486690,11870,11870,11870,11870,0
|
|
20230810,102800,80486690,11870,11870,11870,11870,0
|
|
20230810,102700,80486690,11870,11870,11870,11870,0
|
|
20230810,102600,80486690,11870,11870,11870,11870,0
|
|
20230810,102500,80486690,11870,11870,11870,11870,0
|
|
20230810,102400,80486690,11870,11860,11870,11860,103
|
|
20230810,102300,79264130,11850,11850,11850,11850,0
|
|
20230810,102200,79264130,11850,11850,11850,11850,109
|
|
20230810,102100,77972480,11840,11840,11840,11840,0
|
|
20230810,102000,77972480,11840,11840,11840,11840,0
|
|
20230810,101900,77972480,11840,11840,11840,11840,131
|
|
20230810,101800,76421440,11840,11800,11840,11800,105
|
|
20230810,101700,75182370,11800,11800,11800,11800,70
|
|
20230810,101600,74356370,11840,11840,11840,11840,0
|
|
20230810,101500,74356370,11840,11840,11840,11840,0
|
|
20230810,101400,74356370,11840,11840,11840,11840,0
|
|
20230810,101300,74356370,11840,11840,11840,11840,0
|
|
20230810,101200,74356370,11840,11840,11840,11840,0
|
|
20230810,101100,74356370,11840,11840,11840,11840,0
|
|
20230810,101000,74356370,11840,11840,11840,11840,0
|
|
20230810,100900,74356370,11840,11840,11840,11840,0
|
|
20230810,100800,74356370,11840,11840,11840,11840,3
|
|
20230810,100700,74320850,11800,11800,11800,11800,59
|
|
20230810,100600,73624650,11800,11800,11800,11800,1
|
|
20230810,100500,73612850,11850,11850,11850,11850,82
|
|
20230810,100400,72641150,11850,11840,11850,11780,521
|
|
20230810,100300,66502620,11890,11890,11890,11890,0
|
|
20230810,100200,66502620,11890,11890,11890,11890,0
|
|
20230810,100100,66502620,11890,11890,11890,11890,0
|
|
20230810,100000,66502620,11890,11890,11890,11890,0
|
|
20230810,095900,66502620,11890,11890,11890,11890,0
|
|
20230810,095800,66502620,11890,11890,11890,11890,0
|
|
20230810,095700,66502620,11890,11890,11890,11890,0
|
|
20230810,095600,66502620,11890,11890,11890,11890,0
|
|
20230810,095500,66502620,11890,11890,11890,11890,0
|
|
20230810,095400,66502620,11890,11890,11890,11890,0
|
|
20230810,095300,66502620,11890,11890,11890,11890,0
|
|
20230810,095200,66502620,11890,11890,11890,11890,1
|
|
20230810,095100,66490730,11890,11890,11890,11890,2
|
|
20230810,095000,66466950,11890,11890,11890,11890,0
|
|
20230810,094900,66466950,11890,11890,11890,11890,0
|
|
20230810,094800,66466950,11890,11890,11890,11890,0
|
|
20230810,094700,66466950,11890,11890,11890,11890,2
|
|
20230810,094600,66443170,11890,11890,11890,11890,0
|
|
20230810,094500,66443170,11890,11890,11890,11890,0
|
|
20230810,094400,66443170,11890,11830,11890,11780,1001
|
|
20230810,094300,54643020,11910,11910,11910,11910,0
|
|
20230810,094200,54643020,11910,11910,11910,11910,0
|
|
20230810,094100,54643020,11910,11900,11910,11890,9
|
|
20230810,094000,54535960,11920,11920,11920,11920,0
|
|
20230810,093900,54535960,11920,11920,11920,11920,10
|
|
20230810,093800,54416760,11920,11900,11920,11900,3
|
|
20230810,093700,54381030,11890,11840,11890,11840,151
|
|
20230810,093600,52593140,11870,11870,11870,11870,0
|
|
20230810,093500,52593140,11870,11820,11870,11820,1322
|
|
20230810,093400,36911300,11820,11820,11820,11820,10
|
|
20230810,093300,36793100,11820,11820,11820,11820,10
|
|
20230810,093200,36674900,11830,11820,11830,11820,5
|
|
20230810,093100,36615790,11820,11790,11820,11790,117
|
|
20230810,093000,35232880,11830,11830,11830,11830,0
|
|
20230810,092900,35232880,11830,11830,11830,11830,0
|
|
20230810,092800,35232880,11830,11830,11830,11830,0
|
|
20230810,092700,35232880,11830,11830,11830,11830,1
|
|
20230810,092600,35221050,11770,11770,11770,11770,0
|
|
20230810,092500,35221050,11770,11770,11770,11770,0
|
|
20230810,092400,35221050,11770,11770,11770,11770,2
|
|
20230810,092300,35197510,11830,11830,11830,11830,1
|
|
20230810,092200,35185680,11770,11770,11770,11770,0
|
|
20230810,092100,35185680,11770,11770,11770,11770,24
|
|
20230810,092000,34903200,11830,11760,11830,11760,66
|
|
20230810,091900,34126970,11830,11780,11830,11760,192
|
|
20230810,091800,31866770,11830,11830,11830,11750,1050
|
|
20230810,091700,19522750,11780,11780,11780,11780,56
|
|
20230810,091600,18863070,11830,11800,11830,11800,100
|
|
20230810,091500,17680670,11830,11830,11830,11830,0
|
|
20230810,091400,17680670,11830,11830,11830,11830,0
|
|
20230810,091300,17680670,11830,11830,11830,11830,0
|
|
20230810,091200,17680670,11830,11790,11830,11790,100
|
|
20230810,091100,16497710,11790,11790,11790,11790,0
|
|
20230810,091000,16497710,11790,11790,11790,11790,203
|
|
20230810,090900,14104340,11870,11870,11870,11870,0
|
|
20230810,090800,14104340,11870,11870,11870,11870,0
|
|
20230810,090700,14104340,11870,11870,11870,11870,0
|
|
20230810,090600,14104340,11870,11860,11870,11860,20
|
|
20230810,090500,13867080,11820,11780,11820,11780,789
|
|
20230810,090400,4560180,11780,11780,11780,11780,1
|
|
20230810,090300,4548400,11780,11780,11780,11780,1
|
|
20230810,090200,4536620,11750,11770,11790,11740,167
|
|
20230810,090100,2569790,11750,11770,11790,11750,11
|
|
20230810,090000,2440400,11780,11790,11790,11780,207
|