636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193300,66223460,12490,12490,12490,12490,380
|
|
20230809,193200,66223460,12490,12490,12490,12490,0
|
|
20230809,193100,66223460,12490,12490,12490,12490,0
|
|
20230809,193000,66223460,12490,12490,12490,12490,0
|
|
20230809,192900,66223460,12490,12490,12490,12490,0
|
|
20230809,192800,66223460,12490,12490,12490,12490,0
|
|
20230809,192700,66223460,12490,12490,12490,12490,0
|
|
20230809,192600,66223460,12490,12490,12490,12490,0
|
|
20230809,192500,66223460,12490,12490,12490,12490,0
|
|
20230809,192400,66223460,12490,12490,12490,12490,0
|
|
20230809,192300,66223460,12490,12490,12490,12490,0
|
|
20230809,192200,66223460,12490,12490,12490,12490,0
|
|
20230809,192100,66223460,12490,12490,12490,12490,0
|
|
20230809,192000,66223460,12490,12490,12490,12490,0
|
|
20230809,191900,66223460,12490,12490,12490,12490,0
|
|
20230809,191800,66223460,12490,12490,12490,12490,0
|
|
20230809,191700,66223460,12490,12490,12490,12490,0
|
|
20230809,191600,66223460,12490,12490,12490,12490,0
|
|
20230809,191500,66223460,12490,12490,12490,12490,0
|
|
20230809,191400,66223460,12490,12490,12490,12490,0
|
|
20230809,191300,66223460,12490,12490,12490,12490,0
|
|
20230809,191200,66223460,12490,12490,12490,12490,0
|
|
20230809,191100,66223460,12490,12490,12490,12490,0
|
|
20230809,191000,66223460,12490,12490,12490,12490,0
|
|
20230809,190900,66223460,12490,12490,12490,12490,0
|
|
20230809,190800,66223460,12490,12490,12490,12490,0
|
|
20230809,190700,66223460,12490,12490,12490,12490,0
|
|
20230809,190600,66223460,12490,12490,12490,12490,0
|
|
20230809,190500,66223460,12490,12490,12490,12490,0
|
|
20230809,190400,66223460,12490,12490,12490,12490,0
|
|
20230809,190300,66223460,12490,12490,12490,12490,380
|
|
20230809,190200,66223460,12490,12490,12490,12490,0
|
|
20230809,190100,66223460,12490,12490,12490,12490,0
|
|
20230809,190000,66223460,12490,12490,12490,12490,0
|
|
20230809,185900,66223460,12490,12490,12490,12490,0
|
|
20230809,185800,66223460,12490,12490,12490,12490,0
|
|
20230809,185700,66223460,12490,12490,12490,12490,0
|
|
20230809,185600,66223460,12490,12490,12490,12490,0
|
|
20230809,185500,66223460,12490,12490,12490,12490,0
|
|
20230809,185400,66223460,12490,12490,12490,12490,0
|
|
20230809,185300,66223460,12490,12490,12490,12490,0
|
|
20230809,185200,66223460,12490,12490,12490,12490,0
|
|
20230809,185100,66223460,12490,12490,12490,12490,0
|
|
20230809,185000,66223460,12490,12490,12490,12490,0
|
|
20230809,184900,66223460,12490,12490,12490,12490,0
|
|
20230809,184800,66223460,12490,12490,12490,12490,0
|
|
20230809,184700,66223460,12490,12490,12490,12490,0
|
|
20230809,184600,66223460,12490,12490,12490,12490,0
|
|
20230809,184500,66223460,12490,12490,12490,12490,0
|
|
20230809,184400,66223460,12490,12490,12490,12490,0
|
|
20230809,184300,66223460,12490,12490,12490,12490,0
|
|
20230809,184200,66223460,12490,12490,12490,12490,0
|
|
20230809,184100,66223460,12490,12490,12490,12490,0
|
|
20230809,184000,66223460,12490,12490,12490,12490,0
|
|
20230809,183900,66223460,12490,12490,12490,12490,0
|
|
20230809,183800,66223460,12490,12490,12490,12490,0
|
|
20230809,183700,66223460,12490,12490,12490,12490,0
|
|
20230809,183600,66223460,12490,12490,12490,12490,0
|
|
20230809,183500,66223460,12490,12490,12490,12490,0
|
|
20230809,183400,66223460,12490,12490,12490,12490,0
|
|
20230809,183300,66223460,12490,12490,12490,12490,380
|
|
20230809,183200,66223460,12490,12490,12490,12490,0
|
|
20230809,183100,66223460,12490,12490,12490,12490,0
|
|
20230809,183000,66223460,12490,12490,12490,12490,0
|
|
20230809,182900,66223460,12490,12490,12490,12490,0
|
|
20230809,182800,66223460,12490,12490,12490,12490,0
|
|
20230809,182700,66223460,12490,12490,12490,12490,0
|
|
20230809,182600,66223460,12490,12490,12490,12490,0
|
|
20230809,182500,66223460,12490,12490,12490,12490,0
|
|
20230809,182400,66223460,12490,12490,12490,12490,0
|
|
20230809,182300,66223460,12490,12490,12490,12490,0
|
|
20230809,182200,66223460,12490,12490,12490,12490,0
|
|
20230809,182100,66223460,12490,12490,12490,12490,0
|
|
20230809,182000,66223460,12490,12490,12490,12490,0
|
|
20230809,181900,66223460,12490,12490,12490,12490,0
|
|
20230809,181800,66223460,12490,12490,12490,12490,0
|
|
20230809,181700,66223460,12490,12490,12490,12490,0
|
|
20230809,181600,66223460,12490,12490,12490,12490,0
|
|
20230809,181500,66223460,12490,12490,12490,12490,0
|
|
20230809,181400,66223460,12490,12490,12490,12490,0
|
|
20230809,181300,66223460,12490,12490,12490,12490,0
|
|
20230809,181200,66223460,12490,12490,12490,12490,0
|
|
20230809,181100,66223460,12490,12490,12490,12490,0
|
|
20230809,181000,66223460,12490,12490,12490,12490,0
|
|
20230809,180900,66223460,12490,12490,12490,12490,0
|
|
20230809,180800,66223460,12490,12490,12490,12490,0
|
|
20230809,180700,66223460,12490,12490,12490,12490,0
|
|
20230809,180600,66223460,12490,12490,12490,12490,0
|
|
20230809,180500,66223460,12490,12490,12490,12490,0
|
|
20230809,180400,66223460,12490,12490,12490,12490,0
|
|
20230809,180300,66223460,12490,12490,12490,12490,380
|
|
20230809,180200,66223460,12490,12490,12490,12490,0
|
|
20230809,180100,66223460,12490,12490,12490,12490,0
|
|
20230809,180000,66223460,12490,12490,12490,12490,0
|
|
20230809,175900,66223460,12490,12490,12490,12490,0
|
|
20230809,175800,66223460,12490,12490,12490,12490,0
|
|
20230809,175700,66223460,12490,12490,12490,12490,0
|
|
20230809,175600,66223460,12490,12490,12490,12490,0
|
|
20230809,175500,66223460,12490,12490,12490,12490,0
|
|
20230809,175400,66223460,12490,12490,12490,12490,0
|
|
20230809,175300,66223460,12490,12490,12490,12490,0
|
|
20230809,175200,66223460,12490,12490,12490,12490,0
|
|
20230809,175100,66223460,12490,12490,12490,12490,0
|
|
20230809,175000,66223460,12490,12490,12490,12490,0
|
|
20230809,174900,66223460,12490,12490,12490,12490,0
|
|
20230809,174800,66223460,12490,12490,12490,12490,0
|
|
20230809,174700,66223460,12490,12490,12490,12490,0
|
|
20230809,174600,66223460,12490,12490,12490,12490,0
|
|
20230809,174500,66223460,12490,12490,12490,12490,0
|
|
20230809,174400,66223460,12490,12490,12490,12490,0
|
|
20230809,174300,66223460,12490,12490,12490,12490,0
|
|
20230809,174200,66223460,12490,12490,12490,12490,0
|
|
20230809,174100,66223460,12490,12490,12490,12490,0
|
|
20230809,174000,66223460,12490,12490,12490,12490,0
|
|
20230809,173900,66223460,12490,12490,12490,12490,0
|
|
20230809,173800,66223460,12490,12490,12490,12490,0
|
|
20230809,173700,66223460,12490,12490,12490,12490,0
|
|
20230809,173600,66223460,12490,12490,12490,12490,0
|
|
20230809,173500,66223460,12490,12490,12490,12490,0
|
|
20230809,173400,66223460,12490,12490,12490,12490,0
|
|
20230809,173300,66223460,12490,12490,12490,12490,380
|
|
20230809,173200,66223460,12490,12490,12490,12490,0
|
|
20230809,173100,66223460,12490,12490,12490,12490,0
|
|
20230809,173000,66223460,12490,12490,12490,12490,0
|
|
20230809,172900,66223460,12490,12490,12490,12490,0
|
|
20230809,172800,66223460,12490,12490,12490,12490,0
|
|
20230809,172700,66223460,12490,12490,12490,12490,0
|
|
20230809,172600,66223460,12490,12490,12490,12490,0
|
|
20230809,172500,66223460,12490,12490,12490,12490,0
|
|
20230809,172400,66223460,12490,12490,12490,12490,0
|
|
20230809,172300,66223460,12490,12490,12490,12490,0
|
|
20230809,172200,66223460,12490,12490,12490,12490,0
|
|
20230809,172100,66223460,12490,12490,12490,12490,0
|
|
20230809,172000,66223460,12490,12490,12490,12490,0
|
|
20230809,171900,66223460,12490,12490,12490,12490,0
|
|
20230809,171800,66223460,12490,12490,12490,12490,0
|
|
20230809,171700,66223460,12490,12490,12490,12490,0
|
|
20230809,171600,66223460,12490,12490,12490,12490,0
|
|
20230809,171500,66223460,12490,12490,12490,12490,0
|
|
20230809,171400,66223460,12490,12490,12490,12490,0
|
|
20230809,171300,66223460,12490,12490,12490,12490,0
|
|
20230809,171200,66223460,12490,12490,12490,12490,0
|
|
20230809,171100,66223460,12490,12490,12490,12490,0
|
|
20230809,171000,66223460,12490,12490,12490,12490,0
|
|
20230809,170900,66223460,12490,12490,12490,12490,0
|
|
20230809,170800,66223460,12490,12490,12490,12490,0
|
|
20230809,170700,66223460,12490,12490,12490,12490,0
|
|
20230809,170600,66223460,12490,12490,12490,12490,0
|
|
20230809,170500,66223460,12490,12490,12490,12490,0
|
|
20230809,170400,66223460,12490,12490,12490,12490,0
|
|
20230809,170300,66223460,12490,12490,12490,12490,380
|
|
20230809,170200,66223460,12490,12490,12490,12490,0
|
|
20230809,170100,66223460,12490,12490,12490,12490,0
|
|
20230809,170000,66223460,12490,12490,12490,12490,0
|
|
20230809,165900,66223460,12490,12490,12490,12490,0
|
|
20230809,165800,66223460,12490,12490,12490,12490,0
|
|
20230809,165700,66223460,12490,12490,12490,12490,0
|
|
20230809,165600,66223460,12490,12490,12490,12490,0
|
|
20230809,165500,66223460,12490,12490,12490,12490,0
|
|
20230809,165400,66223460,12490,12490,12490,12490,0
|
|
20230809,165300,66223460,12490,12490,12490,12490,0
|
|
20230809,165200,66223460,12490,12490,12490,12490,0
|
|
20230809,165100,66223460,12490,12490,12490,12490,0
|
|
20230809,165000,66223460,12490,12490,12490,12490,0
|
|
20230809,164900,66223460,12490,12490,12490,12490,0
|
|
20230809,164800,66223460,12490,12490,12490,12490,0
|
|
20230809,164700,66223460,12490,12490,12490,12490,0
|
|
20230809,164600,66223460,12490,12490,12490,12490,0
|
|
20230809,164500,66223460,12490,12490,12490,12490,0
|
|
20230809,164400,66223460,12490,12490,12490,12490,0
|
|
20230809,164300,66223460,12490,12490,12490,12490,0
|
|
20230809,164200,66223460,12490,12490,12490,12490,0
|
|
20230809,164100,66223460,12490,12490,12490,12490,0
|
|
20230809,164000,66223460,12490,12490,12490,12490,0
|
|
20230809,163900,66223460,12490,12490,12490,12490,0
|
|
20230809,163800,66223460,12490,12490,12490,12490,0
|
|
20230809,163700,66223460,12490,12490,12490,12490,0
|
|
20230809,163600,66223460,12490,12490,12490,12490,0
|
|
20230809,163500,66223460,12490,12490,12490,12490,0
|
|
20230809,163400,66223460,12490,12490,12490,12490,0
|
|
20230809,163300,66223460,12490,12490,12490,12490,380
|
|
20230809,163200,66223460,12490,12490,12490,12490,0
|
|
20230809,163100,66223460,12490,12490,12490,12490,0
|
|
20230809,163000,66223460,12490,12490,12490,12490,0
|
|
20230809,162900,66223460,12490,12490,12490,12490,0
|
|
20230809,162800,66223460,12490,12490,12490,12490,0
|
|
20230809,162700,66223460,12490,12490,12490,12490,0
|
|
20230809,162600,66223460,12490,12490,12490,12490,0
|
|
20230809,162500,66223460,12490,12490,12490,12490,0
|
|
20230809,162400,66223460,12490,12490,12490,12490,0
|
|
20230809,162300,66223460,12490,12490,12490,12490,0
|
|
20230809,162200,66223460,12490,12490,12490,12490,0
|
|
20230809,162100,66223460,12490,12490,12490,12490,0
|
|
20230809,162000,66223460,12490,12490,12490,12490,0
|
|
20230809,161900,66223460,12490,12490,12490,12490,0
|
|
20230809,161800,66223460,12490,12490,12490,12490,0
|
|
20230809,161700,66223460,12490,12490,12490,12490,0
|
|
20230809,161600,66223460,12490,12490,12490,12490,0
|
|
20230809,161500,66223460,12490,12490,12490,12490,0
|
|
20230809,161400,66223460,12490,12490,12490,12490,0
|
|
20230809,161300,66223460,12490,12490,12490,12490,0
|
|
20230809,161200,66223460,12490,12490,12490,12490,0
|
|
20230809,161100,66223460,12490,12490,12490,12490,0
|
|
20230809,161000,66223460,12490,12490,12490,12490,0
|
|
20230809,160900,66223460,12490,12490,12490,12490,0
|
|
20230809,160800,66223460,12490,12490,12490,12490,0
|
|
20230809,160700,66223460,12490,12490,12490,12490,0
|
|
20230809,160600,66223460,12490,12490,12490,12490,0
|
|
20230809,160500,66223460,12490,12490,12490,12490,0
|
|
20230809,160400,66223460,12490,12490,12490,12490,0
|
|
20230809,160300,66223460,12490,12490,12490,12490,380
|
|
20230809,160200,66223460,12490,12490,12490,12490,0
|
|
20230809,160100,66223460,12490,12490,12490,12490,0
|
|
20230809,160000,66223460,12490,12490,12490,12490,0
|
|
20230809,155900,66223460,12490,12490,12490,12490,0
|
|
20230809,155800,66223460,12490,12490,12490,12490,0
|
|
20230809,155700,66223460,12490,12490,12490,12490,0
|
|
20230809,155600,66223460,12490,12490,12490,12490,0
|
|
20230809,155500,66223460,12490,12490,12490,12490,0
|
|
20230809,155400,66223460,12490,12490,12490,12490,0
|
|
20230809,155300,66223460,12490,12490,12490,12490,0
|
|
20230809,155200,66223460,12490,12490,12490,12490,0
|
|
20230809,155100,66223460,12490,12490,12490,12490,0
|
|
20230809,155000,66223460,12490,12490,12490,12490,0
|
|
20230809,154900,66223460,12490,12490,12490,12490,0
|
|
20230809,154800,66223460,12490,12490,12490,12490,0
|
|
20230809,154700,66223460,12490,12490,12490,12490,0
|
|
20230809,154600,66223460,12490,12490,12490,12490,0
|
|
20230809,154500,66223460,12490,12490,12490,12490,0
|
|
20230809,154400,66223460,12490,12490,12490,12490,0
|
|
20230809,154300,66223460,12490,12490,12490,12490,0
|
|
20230809,154200,66223460,12490,12490,12490,12490,0
|
|
20230809,154100,66223460,12490,12490,12490,12490,0
|
|
20230809,154000,66223460,12490,12490,12490,12490,0
|
|
20230809,153900,66223460,12490,12490,12490,12490,0
|
|
20230809,153800,66223460,12490,12490,12490,12490,0
|
|
20230809,153700,66223460,12490,12490,12490,12490,0
|
|
20230809,153600,66223460,12490,12490,12490,12490,0
|
|
20230809,153500,66223460,12490,12490,12490,12490,0
|
|
20230809,153400,66223460,12490,12490,12490,12490,0
|
|
20230809,153300,66223460,12490,12490,12490,12490,380
|
|
20230809,153200,66223460,12490,12490,12490,12490,0
|
|
20230809,153100,66223460,12490,12490,12490,12490,0
|
|
20230809,153000,66223460,12490,12490,12490,12490,380
|
|
20230809,152900,61477260,12490,12490,12490,12490,0
|
|
20230809,152800,61477260,12490,12490,12490,12490,0
|
|
20230809,152700,61477260,12490,12490,12490,12490,0
|
|
20230809,152600,61477260,12490,12490,12490,12490,0
|
|
20230809,152500,61477260,12490,12490,12490,12490,0
|
|
20230809,152400,61477260,12490,12490,12490,12490,0
|
|
20230809,152300,61477260,12490,12490,12490,12490,0
|
|
20230809,152200,61477260,12490,12490,12490,12490,0
|
|
20230809,152100,61477260,12490,12490,12490,12490,0
|
|
20230809,152000,61477260,12490,12490,12490,12490,0
|
|
20230809,151900,61477260,12490,12450,12490,12450,85
|
|
20230809,151800,60418020,12450,12460,12490,12410,988
|
|
20230809,151700,48133550,12490,12490,12490,12490,1
|
|
20230809,151600,48121060,12460,12460,12460,12460,0
|
|
20230809,151500,48121060,12460,12480,12480,12460,147
|
|
20230809,151400,46288940,12500,12500,12500,12500,0
|
|
20230809,151300,46288940,12500,12500,12500,12500,0
|
|
20230809,151200,46288940,12500,12500,12500,12500,0
|
|
20230809,151100,46288940,12500,12500,12500,12500,0
|
|
20230809,151000,46288940,12500,12500,12500,12500,0
|
|
20230809,150900,46288940,12500,12500,12500,12500,0
|
|
20230809,150800,46288940,12500,12500,12500,12500,1
|
|
20230809,150700,46276440,12500,12500,12500,12500,0
|
|
20230809,150600,46276440,12500,12500,12500,12500,0
|
|
20230809,150500,46276440,12500,12500,12500,12500,0
|
|
20230809,150400,46276440,12500,12500,12500,12500,0
|
|
20230809,150300,46276440,12500,12500,12500,12500,50
|
|
20230809,150200,45651440,12500,12500,12500,12500,0
|
|
20230809,150100,45651440,12500,12500,12500,12500,0
|
|
20230809,150000,45651440,12500,12500,12500,12500,0
|
|
20230809,145900,45651440,12500,12500,12500,12500,0
|
|
20230809,145800,45651440,12500,12500,12500,12500,3
|
|
20230809,145700,45613940,12500,12500,12500,12500,0
|
|
20230809,145600,45613940,12500,12500,12500,12500,0
|
|
20230809,145500,45613940,12500,12500,12500,12500,0
|
|
20230809,145400,45613940,12500,12500,12500,12500,0
|
|
20230809,145300,45613940,12500,12500,12500,12500,0
|
|
20230809,145200,45613940,12500,12500,12500,12500,0
|
|
20230809,145100,45613940,12500,12500,12500,12500,0
|
|
20230809,145000,45613940,12500,12500,12500,12500,0
|
|
20230809,144900,45613940,12500,12500,12500,12500,0
|
|
20230809,144800,45613940,12500,12500,12500,12500,0
|
|
20230809,144700,45613940,12500,12500,12500,12500,0
|
|
20230809,144600,45613940,12500,12500,12500,12500,0
|
|
20230809,144500,45613940,12500,12500,12500,12500,0
|
|
20230809,144400,45613940,12500,12500,12500,12500,0
|
|
20230809,144300,45613940,12500,12500,12500,12500,1
|
|
20230809,144200,45601440,12480,12480,12480,12480,0
|
|
20230809,144100,45601440,12480,12480,12480,12480,0
|
|
20230809,144000,45601440,12480,12480,12480,12480,4
|
|
20230809,143900,45551520,12480,12480,12480,12480,0
|
|
20230809,143800,45551520,12480,12480,12480,12480,0
|
|
20230809,143700,45551520,12480,12480,12480,12480,2
|
|
20230809,143600,45526560,12480,12480,12480,12480,0
|
|
20230809,143500,45526560,12480,12480,12480,12480,0
|
|
20230809,143400,45526560,12480,12480,12480,12480,0
|
|
20230809,143300,45526560,12480,12480,12480,12480,0
|
|
20230809,143200,45526560,12480,12480,12480,12480,0
|
|
20230809,143100,45526560,12480,12480,12480,12480,0
|
|
20230809,143000,45526560,12480,12480,12480,12480,4
|
|
20230809,142900,45476640,12480,12480,12480,12480,8
|
|
20230809,142800,45376800,12480,12480,12480,12480,2
|
|
20230809,142700,45351840,12470,12470,12470,12470,5
|
|
20230809,142600,45289490,12470,12470,12470,12470,5
|
|
20230809,142500,45227140,12480,12480,12480,12480,1
|
|
20230809,142400,45214660,12480,12480,12480,12480,23
|
|
20230809,142300,44927620,12480,12480,12480,12480,1
|
|
20230809,142200,44915140,12480,12480,12480,12480,12
|
|
20230809,142100,44765380,12480,12480,12480,12480,0
|
|
20230809,142000,44765380,12480,12480,12480,12480,1
|
|
20230809,141900,44752900,12480,12480,12480,12480,0
|
|
20230809,141800,44752900,12480,12480,12480,12480,0
|
|
20230809,141700,44752900,12480,12480,12480,12480,0
|
|
20230809,141600,44752900,12480,12480,12480,12480,0
|
|
20230809,141500,44752900,12480,12480,12480,12480,0
|
|
20230809,141400,44752900,12480,12480,12480,12480,0
|
|
20230809,141300,44752900,12480,12480,12480,12480,0
|
|
20230809,141200,44752900,12480,12480,12480,12480,0
|
|
20230809,141100,44752900,12480,12480,12480,12480,1
|
|
20230809,141000,44740420,12470,12470,12470,12470,0
|
|
20230809,140900,44740420,12470,12470,12470,12470,3
|
|
20230809,140800,44703010,12470,12480,12480,12470,103
|
|
20230809,140700,43417600,12470,12470,12470,12470,0
|
|
20230809,140600,43417600,12470,12470,12470,12470,0
|
|
20230809,140500,43417600,12470,12470,12470,12470,0
|
|
20230809,140400,43417600,12470,12470,12470,12470,0
|
|
20230809,140300,43417600,12470,12470,12470,12470,0
|
|
20230809,140200,43417600,12470,12470,12470,12470,0
|
|
20230809,140100,43417600,12470,12470,12470,12470,0
|
|
20230809,140000,43417600,12470,12470,12470,12470,0
|
|
20230809,135900,43417600,12470,12470,12470,12470,0
|
|
20230809,135800,43417600,12470,12470,12470,12470,0
|
|
20230809,135700,43417600,12470,12470,12470,12470,0
|
|
20230809,135600,43417600,12470,12470,12470,12470,0
|
|
20230809,135500,43417600,12470,12470,12470,12470,0
|
|
20230809,135400,43417600,12470,12470,12470,12470,0
|
|
20230809,135300,43417600,12470,12470,12470,12470,0
|
|
20230809,135200,43417600,12470,12470,12470,12470,0
|
|
20230809,135100,43417600,12470,12470,12470,12470,0
|
|
20230809,135000,43417600,12470,12470,12470,12470,0
|
|
20230809,134900,43417600,12470,12470,12470,12470,0
|
|
20230809,134800,43417600,12470,12470,12470,12470,0
|
|
20230809,134700,43417600,12470,12470,12470,12470,0
|
|
20230809,134600,43417600,12470,12470,12470,12470,0
|
|
20230809,134500,43417600,12470,12470,12470,12470,0
|
|
20230809,134400,43417600,12470,12470,12470,12470,0
|
|
20230809,134300,43417600,12470,12470,12470,12470,0
|
|
20230809,134200,43417600,12470,12470,12470,12470,1
|
|
20230809,134100,43405130,12470,12470,12470,12470,1
|
|
20230809,134000,43392660,12450,12450,12450,12450,1
|
|
20230809,133900,43380210,12450,12450,12450,12450,1
|
|
20230809,133800,43367760,12450,12450,12450,12450,41
|
|
20230809,133700,42857310,12480,12480,12480,12480,0
|
|
20230809,133600,42857310,12480,12480,12480,12480,0
|
|
20230809,133500,42857310,12480,12480,12480,12480,0
|
|
20230809,133400,42857310,12480,12480,12480,12480,0
|
|
20230809,133300,42857310,12480,12480,12480,12480,0
|
|
20230809,133200,42857310,12480,12480,12480,12480,0
|
|
20230809,133100,42857310,12480,12480,12480,12480,0
|
|
20230809,133000,42857310,12480,12480,12480,12480,0
|
|
20230809,132900,42857310,12480,12480,12480,12480,0
|
|
20230809,132800,42857310,12480,12480,12480,12480,0
|
|
20230809,132700,42857310,12480,12480,12480,12480,0
|
|
20230809,132600,42857310,12480,12480,12480,12480,0
|
|
20230809,132500,42857310,12480,12480,12480,12480,0
|
|
20230809,132400,42857310,12480,12480,12480,12480,0
|
|
20230809,132300,42857310,12480,12480,12480,12480,0
|
|
20230809,132200,42857310,12480,12480,12480,12480,0
|
|
20230809,132100,42857310,12480,12480,12480,12480,7
|
|
20230809,132000,42769950,12500,12500,12500,12500,0
|
|
20230809,131900,42769950,12500,12500,12500,12500,5
|
|
20230809,131800,42707450,12500,12500,12500,12500,0
|
|
20230809,131700,42707450,12500,12500,12500,12500,0
|
|
20230809,131600,42707450,12500,12430,12500,12430,40
|
|
20230809,131500,42209380,12430,12430,12430,12430,0
|
|
20230809,131400,42209380,12430,12430,12430,12430,6
|
|
20230809,131300,42134800,12420,12420,12420,12420,0
|
|
20230809,131200,42134800,12420,12420,12420,12420,0
|
|
20230809,131100,42134800,12420,12420,12420,12420,0
|
|
20230809,131000,42134800,12420,12420,12420,12420,0
|
|
20230809,130900,42134800,12420,12420,12420,12420,0
|
|
20230809,130800,42134800,12420,12420,12420,12420,0
|
|
20230809,130700,42134800,12420,12420,12420,12420,12
|
|
20230809,130600,41985760,12430,12430,12430,12430,0
|
|
20230809,130500,41985760,12430,12430,12430,12420,44
|
|
20230809,130400,41439220,12430,12430,12430,12430,0
|
|
20230809,130300,41439220,12430,12430,12430,12430,0
|
|
20230809,130200,41439220,12430,12430,12430,12430,12
|
|
20230809,130100,41290060,12440,12440,12440,12440,193
|
|
20230809,130000,38889140,12440,12440,12440,12440,0
|
|
20230809,125900,38889140,12440,12440,12440,12440,0
|
|
20230809,125800,38889140,12440,12440,12440,12440,0
|
|
20230809,125700,38889140,12440,12440,12440,12440,8
|
|
20230809,125600,38789620,12440,12440,12440,12440,5
|
|
20230809,125500,38727420,12440,12440,12440,12440,0
|
|
20230809,125400,38727420,12440,12440,12440,12440,0
|
|
20230809,125300,38727420,12440,12440,12440,12440,0
|
|
20230809,125200,38727420,12440,12440,12440,12440,0
|
|
20230809,125100,38727420,12440,12440,12440,12440,0
|
|
20230809,125000,38727420,12440,12440,12440,12440,1
|
|
20230809,124900,38714980,12440,12440,12440,12440,0
|
|
20230809,124800,38714980,12440,12440,12440,12440,0
|
|
20230809,124700,38714980,12440,12440,12440,12440,0
|
|
20230809,124600,38714980,12440,12440,12440,12440,0
|
|
20230809,124500,38714980,12440,12440,12440,12440,0
|
|
20230809,124400,38714980,12440,12440,12440,12440,13
|
|
20230809,124300,38553260,12440,12440,12440,12440,0
|
|
20230809,124200,38553260,12440,12440,12440,12440,0
|
|
20230809,124100,38553260,12440,12440,12440,12440,0
|
|
20230809,124000,38553260,12440,12470,12470,12440,3
|
|
20230809,123900,38515910,12440,12440,12440,12440,0
|
|
20230809,123800,38515910,12440,12440,12440,12440,0
|
|
20230809,123700,38515910,12440,12440,12440,12440,0
|
|
20230809,123600,38515910,12440,12440,12440,12440,0
|
|
20230809,123500,38515910,12440,12440,12440,12440,0
|
|
20230809,123400,38515910,12440,12440,12440,12440,8
|
|
20230809,123300,38416390,12440,12440,12440,12440,0
|
|
20230809,123200,38416390,12440,12440,12440,12440,0
|
|
20230809,123100,38416390,12440,12440,12440,12440,1
|
|
20230809,123000,38403950,12440,12440,12440,12440,0
|
|
20230809,122900,38403950,12440,12440,12440,12440,0
|
|
20230809,122800,38403950,12440,12440,12440,12440,0
|
|
20230809,122700,38403950,12440,12440,12440,12440,0
|
|
20230809,122600,38403950,12440,12440,12440,12440,0
|
|
20230809,122500,38403950,12440,12440,12440,12440,0
|
|
20230809,122400,38403950,12440,12440,12440,12440,0
|
|
20230809,122300,38403950,12440,12440,12440,12440,0
|
|
20230809,122200,38403950,12440,12440,12440,12440,0
|
|
20230809,122100,38403950,12440,12440,12440,12440,0
|
|
20230809,122000,38403950,12440,12440,12440,12440,0
|
|
20230809,121900,38403950,12440,12440,12440,12440,0
|
|
20230809,121800,38403950,12440,12440,12440,12440,0
|
|
20230809,121700,38403950,12440,12440,12440,12440,0
|
|
20230809,121600,38403950,12440,12440,12440,12440,0
|
|
20230809,121500,38403950,12440,12440,12440,12440,0
|
|
20230809,121400,38403950,12440,12440,12440,12440,5
|
|
20230809,121300,38341750,12430,12430,12430,12430,0
|
|
20230809,121200,38341750,12430,12430,12430,12430,1
|
|
20230809,121100,38329320,12410,12410,12410,12410,0
|
|
20230809,121000,38329320,12410,12410,12410,12410,0
|
|
20230809,120900,38329320,12410,12410,12410,12410,0
|
|
20230809,120800,38329320,12410,12410,12410,12410,7
|
|
20230809,120700,38242450,12490,12490,12490,12490,0
|
|
20230809,120600,38242450,12490,12490,12490,12490,0
|
|
20230809,120500,38242450,12490,12490,12490,12490,142
|
|
20230809,120400,36468870,12490,12490,12490,12490,0
|
|
20230809,120300,36468870,12490,12490,12490,12490,0
|
|
20230809,120200,36468870,12490,12490,12490,12490,0
|
|
20230809,120100,36468870,12490,12490,12490,12490,0
|
|
20230809,120000,36468870,12490,12490,12490,12490,0
|
|
20230809,115900,36468870,12490,12490,12490,12490,0
|
|
20230809,115800,36468870,12490,12490,12490,12490,0
|
|
20230809,115700,36468870,12490,12490,12490,12490,0
|
|
20230809,115600,36468870,12490,12490,12490,12490,0
|
|
20230809,115500,36468870,12490,12490,12490,12490,0
|
|
20230809,115400,36468870,12490,12490,12490,12490,0
|
|
20230809,115300,36468870,12490,12490,12490,12490,0
|
|
20230809,115200,36468870,12490,12490,12490,12490,0
|
|
20230809,115100,36468870,12490,12490,12490,12490,0
|
|
20230809,115000,36468870,12490,12490,12490,12490,0
|
|
20230809,114900,36468870,12490,12490,12490,12490,0
|
|
20230809,114800,36468870,12490,12490,12490,12490,0
|
|
20230809,114700,36468870,12490,12490,12490,12490,0
|
|
20230809,114600,36468870,12490,12490,12490,12490,0
|
|
20230809,114500,36468870,12490,12490,12490,12490,1
|
|
20230809,114400,36456380,12490,12490,12490,12490,0
|
|
20230809,114300,36456380,12490,12490,12490,12490,35
|
|
20230809,114200,36019230,12490,12490,12490,12490,15
|
|
20230809,114100,35831880,12510,12490,12510,12490,204
|
|
20230809,114000,33283780,12490,12490,12490,12490,10
|
|
20230809,113900,33158880,12490,12490,12490,12490,0
|
|
20230809,113800,33158880,12490,12490,12490,12490,0
|
|
20230809,113700,33158880,12490,12490,12490,12490,0
|
|
20230809,113600,33158880,12490,12490,12490,12490,0
|
|
20230809,113500,33158880,12490,12490,12490,12490,70
|
|
20230809,113400,32284580,12480,12480,12480,12480,1
|
|
20230809,113300,32272100,12480,12480,12480,12480,1
|
|
20230809,113200,32259620,12480,12480,12490,12480,29
|
|
20230809,113100,31897450,12480,12480,12480,12480,3
|
|
20230809,113000,31860010,12490,12490,12490,12490,80
|
|
20230809,112900,30860810,12490,12490,12490,12490,0
|
|
20230809,112800,30860810,12490,12490,12490,12490,0
|
|
20230809,112700,30860810,12490,12490,12490,12490,0
|
|
20230809,112600,30860810,12490,12490,12490,12490,1
|
|
20230809,112500,30848320,12480,12480,12480,12480,1
|
|
20230809,112400,30835840,12450,12450,12450,12450,0
|
|
20230809,112300,30835840,12450,12450,12450,12450,0
|
|
20230809,112200,30835840,12450,12450,12450,12450,1
|
|
20230809,112100,30823390,12450,12450,12450,12450,18
|
|
20230809,112000,30599290,12450,12450,12450,12450,0
|
|
20230809,111900,30599290,12450,12450,12450,12450,0
|
|
20230809,111800,30599290,12450,12450,12450,12450,30
|
|
20230809,111700,30225790,12450,12450,12450,12450,0
|
|
20230809,111600,30225790,12450,12450,12450,12450,0
|
|
20230809,111500,30225790,12450,12450,12450,12450,2
|
|
20230809,111400,30200890,12430,12430,12430,12430,0
|
|
20230809,111300,30200890,12430,12430,12430,12430,0
|
|
20230809,111200,30200890,12430,12430,12430,12430,0
|
|
20230809,111100,30200890,12430,12430,12430,12430,40
|
|
20230809,111000,29703690,12430,12430,12430,12430,0
|
|
20230809,110900,29703690,12430,12430,12430,12430,0
|
|
20230809,110800,29703690,12430,12430,12430,12430,8
|
|
20230809,110700,29604250,12430,12430,12430,12430,8
|
|
20230809,110600,29504810,12450,12450,12450,12450,0
|
|
20230809,110500,29504810,12450,12450,12450,12450,0
|
|
20230809,110400,29504810,12450,12450,12450,12450,0
|
|
20230809,110300,29504810,12450,12450,12450,12450,0
|
|
20230809,110200,29504810,12450,12450,12450,12450,0
|
|
20230809,110100,29504810,12450,12450,12450,12450,0
|
|
20230809,110000,29504810,12450,12450,12450,12450,0
|
|
20230809,105900,29504810,12450,12450,12450,12450,0
|
|
20230809,105800,29504810,12450,12450,12450,12450,10
|
|
20230809,105700,29380310,12450,12450,12450,12450,0
|
|
20230809,105600,29380310,12450,12450,12450,12450,0
|
|
20230809,105500,29380310,12450,12450,12450,12450,0
|
|
20230809,105400,29380310,12450,12450,12450,12450,0
|
|
20230809,105300,29380310,12450,12450,12450,12450,0
|
|
20230809,105200,29380310,12450,12450,12450,12450,0
|
|
20230809,105100,29380310,12450,12450,12450,12450,0
|
|
20230809,105000,29380310,12450,12450,12450,12450,0
|
|
20230809,104900,29380310,12450,12450,12450,12450,0
|
|
20230809,104800,29380310,12450,12450,12450,12450,1
|
|
20230809,104700,29367860,12490,12490,12490,12490,0
|
|
20230809,104600,29367860,12490,12490,12490,12490,0
|
|
20230809,104500,29367860,12490,12490,12490,12490,0
|
|
20230809,104400,29367860,12490,12490,12490,12490,0
|
|
20230809,104300,29367860,12490,12490,12490,12490,0
|
|
20230809,104200,29367860,12490,12490,12490,12490,0
|
|
20230809,104100,29367860,12490,12490,12490,12490,0
|
|
20230809,104000,29367860,12490,12490,12490,12490,0
|
|
20230809,103900,29367860,12490,12490,12490,12490,0
|
|
20230809,103800,29367860,12490,12490,12490,12490,0
|
|
20230809,103700,29367860,12490,12490,12490,12490,0
|
|
20230809,103600,29367860,12490,12490,12490,12490,0
|
|
20230809,103500,29367860,12490,12490,12490,12490,0
|
|
20230809,103400,29367860,12490,12490,12490,12490,0
|
|
20230809,103300,29367860,12490,12490,12490,12490,0
|
|
20230809,103200,29367860,12490,12490,12490,12490,0
|
|
20230809,103100,29367860,12490,12490,12490,12490,0
|
|
20230809,103000,29367860,12490,12490,12490,12490,0
|
|
20230809,102900,29367860,12490,12490,12490,12490,9
|
|
20230809,102800,29255450,12490,12490,12490,12490,0
|
|
20230809,102700,29255450,12490,12490,12490,12490,0
|
|
20230809,102600,29255450,12490,12490,12490,12490,0
|
|
20230809,102500,29255450,12490,12490,12490,12490,0
|
|
20230809,102400,29255450,12490,12490,12490,12490,0
|
|
20230809,102300,29255450,12490,12490,12490,12490,0
|
|
20230809,102200,29255450,12490,12490,12490,12490,0
|
|
20230809,102100,29255450,12490,12490,12490,12490,0
|
|
20230809,102000,29255450,12490,12490,12490,12490,0
|
|
20230809,101900,29255450,12490,12490,12490,12490,0
|
|
20230809,101800,29255450,12490,12490,12490,12490,0
|
|
20230809,101700,29255450,12490,12490,12490,12490,0
|
|
20230809,101600,29255450,12490,12490,12490,12490,205
|
|
20230809,101500,26695000,12500,12490,12500,12490,153
|
|
20230809,101400,24783530,12500,12500,12500,12500,0
|
|
20230809,101300,24783530,12500,12500,12500,12500,0
|
|
20230809,101200,24783530,12500,12500,12500,12500,0
|
|
20230809,101100,24783530,12500,12500,12500,12500,0
|
|
20230809,101000,24783530,12500,12500,12500,12500,0
|
|
20230809,100900,24783530,12500,12500,12500,12500,0
|
|
20230809,100800,24783530,12500,12500,12500,12500,0
|
|
20230809,100700,24783530,12500,12500,12500,12500,0
|
|
20230809,100600,24783530,12500,12500,12500,12500,1
|
|
20230809,100500,24771030,12490,12490,12490,12490,4
|
|
20230809,100400,24721070,12500,12490,12500,12490,6
|
|
20230809,100300,24646100,12490,12490,12490,12490,85
|
|
20230809,100200,23584450,12490,12490,12490,12490,0
|
|
20230809,100100,23584450,12490,12490,12490,12490,1
|
|
20230809,100000,23571960,12490,12490,12490,12490,0
|
|
20230809,095900,23571960,12490,12490,12490,12490,2
|
|
20230809,095800,23546980,12480,12480,12480,12480,5
|
|
20230809,095700,23484580,12480,12480,12480,12480,1
|
|
20230809,095600,23472100,12480,12490,12490,12480,53
|
|
20230809,095500,22810620,12480,12480,12480,12480,0
|
|
20230809,095400,22810620,12480,12480,12480,12480,0
|
|
20230809,095300,22810620,12480,12480,12480,12480,0
|
|
20230809,095200,22810620,12480,12480,12480,12480,0
|
|
20230809,095100,22810620,12480,12480,12480,12480,0
|
|
20230809,095000,22810620,12480,12460,12480,12460,6
|
|
20230809,094900,22735770,12470,12470,12470,12470,0
|
|
20230809,094800,22735770,12470,12470,12470,12470,0
|
|
20230809,094700,22735770,12470,12470,12470,12470,0
|
|
20230809,094600,22735770,12470,12470,12470,12470,0
|
|
20230809,094500,22735770,12470,12470,12470,12470,0
|
|
20230809,094400,22735770,12470,12470,12470,12470,0
|
|
20230809,094300,22735770,12470,12480,12480,12470,50
|
|
20230809,094200,22112260,12480,12480,12480,12480,0
|
|
20230809,094100,22112260,12480,12480,12480,12470,34
|
|
20230809,094000,21687950,12490,12490,12490,12490,0
|
|
20230809,093900,21687950,12490,12490,12490,12490,0
|
|
20230809,093800,21687950,12490,12490,12490,12490,0
|
|
20230809,093700,21687950,12490,12490,12490,12490,2
|
|
20230809,093600,21662970,12490,12490,12490,12490,0
|
|
20230809,093500,21662970,12490,12490,12490,12490,0
|
|
20230809,093400,21662970,12490,12490,12490,12490,1
|
|
20230809,093300,21650480,12490,12490,12490,12490,0
|
|
20230809,093200,21650480,12490,12490,12490,12490,0
|
|
20230809,093100,21650480,12490,12490,12490,12490,0
|
|
20230809,093000,21650480,12490,12490,12490,12490,0
|
|
20230809,092900,21650480,12490,12490,12490,12490,0
|
|
20230809,092800,21650480,12490,12490,12490,12490,2
|
|
20230809,092700,21625500,12480,12470,12480,12470,3
|
|
20230809,092600,21588070,12450,12450,12450,12450,0
|
|
20230809,092500,21588070,12450,12450,12450,12450,0
|
|
20230809,092400,21588070,12450,12450,12450,12450,2
|
|
20230809,092300,21563170,12450,12400,12470,12400,113
|
|
20230809,092200,20159900,12400,12400,12400,12400,7
|
|
20230809,092100,20073100,12400,12400,12400,12400,0
|
|
20230809,092000,20073100,12400,12400,12400,12400,4
|
|
20230809,091900,20023500,12400,12400,12400,12400,17
|
|
20230809,091800,19812700,12400,12400,12400,12400,1
|
|
20230809,091700,19800300,12400,12400,12400,12400,0
|
|
20230809,091600,19800300,12400,12400,12400,12400,6
|
|
20230809,091500,19725900,12410,12320,12410,12320,588
|
|
20230809,091400,12477110,12320,12320,12320,12320,0
|
|
20230809,091300,12477110,12320,12320,12320,12320,0
|
|
20230809,091200,12477110,12320,12320,12320,12320,0
|
|
20230809,091100,12477110,12320,12320,12320,12320,0
|
|
20230809,091000,12477110,12320,12320,12320,12320,285
|
|
20230809,090900,8965910,12320,12320,12320,12320,1
|
|
20230809,090800,8953590,12360,12400,12400,12360,7
|
|
20230809,090700,8867030,12410,12400,12410,12400,14
|
|
20230809,090600,8693420,12400,12400,12400,12400,14
|
|
20230809,090500,8519820,12320,12320,12320,12320,0
|
|
20230809,090400,8519820,12320,12320,12320,12320,0
|
|
20230809,090300,8519820,12320,12300,12320,12300,21
|
|
20230809,090200,8261160,12320,12280,12320,12280,16
|
|
20230809,090100,8064080,12320,12330,12330,12300,47
|
|
20230809,090000,7484950,12460,12270,12460,12270,610
|