642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193900,73889190,7060,7060,7060,7060,360
|
|
20230809,193800,73889190,7060,7060,7060,7060,0
|
|
20230809,193700,73889190,7060,7060,7060,7060,0
|
|
20230809,193600,73889190,7060,7060,7060,7060,0
|
|
20230809,193500,73889190,7060,7060,7060,7060,0
|
|
20230809,193400,73889190,7060,7060,7060,7060,0
|
|
20230809,193300,73889190,7060,7060,7060,7060,0
|
|
20230809,193200,73889190,7060,7060,7060,7060,0
|
|
20230809,193100,73889190,7060,7060,7060,7060,0
|
|
20230809,193000,73889190,7060,7060,7060,7060,0
|
|
20230809,192900,73889190,7060,7060,7060,7060,0
|
|
20230809,192800,73889190,7060,7060,7060,7060,0
|
|
20230809,192700,73889190,7060,7060,7060,7060,0
|
|
20230809,192600,73889190,7060,7060,7060,7060,0
|
|
20230809,192500,73889190,7060,7060,7060,7060,0
|
|
20230809,192400,73889190,7060,7060,7060,7060,0
|
|
20230809,192300,73889190,7060,7060,7060,7060,0
|
|
20230809,192200,73889190,7060,7060,7060,7060,0
|
|
20230809,192100,73889190,7060,7060,7060,7060,0
|
|
20230809,192000,73889190,7060,7060,7060,7060,0
|
|
20230809,191900,73889190,7060,7060,7060,7060,0
|
|
20230809,191800,73889190,7060,7060,7060,7060,0
|
|
20230809,191700,73889190,7060,7060,7060,7060,0
|
|
20230809,191600,73889190,7060,7060,7060,7060,0
|
|
20230809,191500,73889190,7060,7060,7060,7060,0
|
|
20230809,191400,73889190,7060,7060,7060,7060,0
|
|
20230809,191300,73889190,7060,7060,7060,7060,0
|
|
20230809,191200,73889190,7060,7060,7060,7060,0
|
|
20230809,191100,73889190,7060,7060,7060,7060,0
|
|
20230809,191000,73889190,7060,7060,7060,7060,0
|
|
20230809,190900,73889190,7060,7060,7060,7060,360
|
|
20230809,190800,73889190,7060,7060,7060,7060,0
|
|
20230809,190700,73889190,7060,7060,7060,7060,0
|
|
20230809,190600,73889190,7060,7060,7060,7060,0
|
|
20230809,190500,73889190,7060,7060,7060,7060,0
|
|
20230809,190400,73889190,7060,7060,7060,7060,0
|
|
20230809,190300,73889190,7060,7060,7060,7060,0
|
|
20230809,190200,73889190,7060,7060,7060,7060,0
|
|
20230809,190100,73889190,7060,7060,7060,7060,0
|
|
20230809,190000,73889190,7060,7060,7060,7060,0
|
|
20230809,185900,73889190,7060,7060,7060,7060,0
|
|
20230809,185800,73889190,7060,7060,7060,7060,0
|
|
20230809,185700,73889190,7060,7060,7060,7060,0
|
|
20230809,185600,73889190,7060,7060,7060,7060,0
|
|
20230809,185500,73889190,7060,7060,7060,7060,0
|
|
20230809,185400,73889190,7060,7060,7060,7060,0
|
|
20230809,185300,73889190,7060,7060,7060,7060,0
|
|
20230809,185200,73889190,7060,7060,7060,7060,0
|
|
20230809,185100,73889190,7060,7060,7060,7060,0
|
|
20230809,185000,73889190,7060,7060,7060,7060,0
|
|
20230809,184900,73889190,7060,7060,7060,7060,0
|
|
20230809,184800,73889190,7060,7060,7060,7060,0
|
|
20230809,184700,73889190,7060,7060,7060,7060,0
|
|
20230809,184600,73889190,7060,7060,7060,7060,0
|
|
20230809,184500,73889190,7060,7060,7060,7060,0
|
|
20230809,184400,73889190,7060,7060,7060,7060,0
|
|
20230809,184300,73889190,7060,7060,7060,7060,0
|
|
20230809,184200,73889190,7060,7060,7060,7060,0
|
|
20230809,184100,73889190,7060,7060,7060,7060,0
|
|
20230809,184000,73889190,7060,7060,7060,7060,0
|
|
20230809,183900,73889190,7060,7060,7060,7060,360
|
|
20230809,183800,73889190,7060,7060,7060,7060,0
|
|
20230809,183700,73889190,7060,7060,7060,7060,0
|
|
20230809,183600,73889190,7060,7060,7060,7060,0
|
|
20230809,183500,73889190,7060,7060,7060,7060,0
|
|
20230809,183400,73889190,7060,7060,7060,7060,0
|
|
20230809,183300,73889190,7060,7060,7060,7060,0
|
|
20230809,183200,73889190,7060,7060,7060,7060,0
|
|
20230809,183100,73889190,7060,7060,7060,7060,0
|
|
20230809,183000,73889190,7060,7060,7060,7060,0
|
|
20230809,182900,73889190,7060,7060,7060,7060,0
|
|
20230809,182800,73889190,7060,7060,7060,7060,0
|
|
20230809,182700,73889190,7060,7060,7060,7060,0
|
|
20230809,182600,73889190,7060,7060,7060,7060,0
|
|
20230809,182500,73889190,7060,7060,7060,7060,0
|
|
20230809,182400,73889190,7060,7060,7060,7060,0
|
|
20230809,182300,73889190,7060,7060,7060,7060,0
|
|
20230809,182200,73889190,7060,7060,7060,7060,0
|
|
20230809,182100,73889190,7060,7060,7060,7060,0
|
|
20230809,182000,73889190,7060,7060,7060,7060,0
|
|
20230809,181900,73889190,7060,7060,7060,7060,0
|
|
20230809,181800,73889190,7060,7060,7060,7060,0
|
|
20230809,181700,73889190,7060,7060,7060,7060,0
|
|
20230809,181600,73889190,7060,7060,7060,7060,0
|
|
20230809,181500,73889190,7060,7060,7060,7060,0
|
|
20230809,181400,73889190,7060,7060,7060,7060,0
|
|
20230809,181300,73889190,7060,7060,7060,7060,0
|
|
20230809,181200,73889190,7060,7060,7060,7060,0
|
|
20230809,181100,73889190,7060,7060,7060,7060,0
|
|
20230809,181000,73889190,7060,7060,7060,7060,0
|
|
20230809,180900,73889190,7060,7060,7060,7060,360
|
|
20230809,180800,73889190,7060,7060,7060,7060,0
|
|
20230809,180700,73889190,7060,7060,7060,7060,0
|
|
20230809,180600,73889190,7060,7060,7060,7060,0
|
|
20230809,180500,73889190,7060,7060,7060,7060,0
|
|
20230809,180400,73889190,7060,7060,7060,7060,0
|
|
20230809,180300,73889190,7060,7060,7060,7060,0
|
|
20230809,180200,73889190,7060,7060,7060,7060,0
|
|
20230809,180100,73889190,7060,7060,7060,7060,0
|
|
20230809,180000,73889190,7060,7060,7060,7060,0
|
|
20230809,175900,73889190,7060,7060,7060,7060,0
|
|
20230809,175800,73889190,7060,7060,7060,7060,0
|
|
20230809,175700,73889190,7060,7060,7060,7060,0
|
|
20230809,175600,73889190,7060,7060,7060,7060,0
|
|
20230809,175500,73889190,7060,7060,7060,7060,0
|
|
20230809,175400,73889190,7060,7060,7060,7060,0
|
|
20230809,175300,73889190,7060,7060,7060,7060,0
|
|
20230809,175200,73889190,7060,7060,7060,7060,0
|
|
20230809,175100,73889190,7060,7060,7060,7060,0
|
|
20230809,175000,73889190,7060,7060,7060,7060,0
|
|
20230809,174900,73889190,7060,7060,7060,7060,0
|
|
20230809,174800,73889190,7060,7060,7060,7060,0
|
|
20230809,174700,73889190,7060,7060,7060,7060,0
|
|
20230809,174600,73889190,7060,7060,7060,7060,0
|
|
20230809,174500,73889190,7060,7060,7060,7060,0
|
|
20230809,174400,73889190,7060,7060,7060,7060,0
|
|
20230809,174300,73889190,7060,7060,7060,7060,0
|
|
20230809,174200,73889190,7060,7060,7060,7060,0
|
|
20230809,174100,73889190,7060,7060,7060,7060,0
|
|
20230809,174000,73889190,7060,7060,7060,7060,0
|
|
20230809,173900,73889190,7060,7060,7060,7060,360
|
|
20230809,173800,73889190,7060,7060,7060,7060,0
|
|
20230809,173700,73889190,7060,7060,7060,7060,0
|
|
20230809,173600,73889190,7060,7060,7060,7060,0
|
|
20230809,173500,73889190,7060,7060,7060,7060,0
|
|
20230809,173400,73889190,7060,7060,7060,7060,0
|
|
20230809,173300,73889190,7060,7060,7060,7060,0
|
|
20230809,173200,73889190,7060,7060,7060,7060,0
|
|
20230809,173100,73889190,7060,7060,7060,7060,0
|
|
20230809,173000,73889190,7060,7060,7060,7060,0
|
|
20230809,172900,73889190,7060,7060,7060,7060,0
|
|
20230809,172800,73889190,7060,7060,7060,7060,0
|
|
20230809,172700,73889190,7060,7060,7060,7060,0
|
|
20230809,172600,73889190,7060,7060,7060,7060,0
|
|
20230809,172500,73889190,7060,7060,7060,7060,0
|
|
20230809,172400,73889190,7060,7060,7060,7060,0
|
|
20230809,172300,73889190,7060,7060,7060,7060,0
|
|
20230809,172200,73889190,7060,7060,7060,7060,0
|
|
20230809,172100,73889190,7060,7060,7060,7060,0
|
|
20230809,172000,73889190,7060,7060,7060,7060,0
|
|
20230809,171900,73889190,7060,7060,7060,7060,0
|
|
20230809,171800,73889190,7060,7060,7060,7060,0
|
|
20230809,171700,73889190,7060,7060,7060,7060,0
|
|
20230809,171600,73889190,7060,7060,7060,7060,0
|
|
20230809,171500,73889190,7060,7060,7060,7060,0
|
|
20230809,171400,73889190,7060,7060,7060,7060,0
|
|
20230809,171300,73889190,7060,7060,7060,7060,0
|
|
20230809,171200,73889190,7060,7060,7060,7060,0
|
|
20230809,171100,73889190,7060,7060,7060,7060,0
|
|
20230809,171000,73889190,7060,7060,7060,7060,0
|
|
20230809,170900,73889190,7060,7060,7060,7060,360
|
|
20230809,170800,73889190,7060,7060,7060,7060,0
|
|
20230809,170700,73889190,7060,7060,7060,7060,0
|
|
20230809,170600,73889190,7060,7060,7060,7060,0
|
|
20230809,170500,73889190,7060,7060,7060,7060,0
|
|
20230809,170400,73889190,7060,7060,7060,7060,0
|
|
20230809,170300,73889190,7060,7060,7060,7060,0
|
|
20230809,170200,73889190,7060,7060,7060,7060,0
|
|
20230809,170100,73889190,7060,7060,7060,7060,0
|
|
20230809,170000,73889190,7060,7060,7060,7060,0
|
|
20230809,165900,73889190,7060,7060,7060,7060,0
|
|
20230809,165800,73889190,7060,7060,7060,7060,0
|
|
20230809,165700,73889190,7060,7060,7060,7060,0
|
|
20230809,165600,73889190,7060,7060,7060,7060,0
|
|
20230809,165500,73889190,7060,7060,7060,7060,0
|
|
20230809,165400,73889190,7060,7060,7060,7060,0
|
|
20230809,165300,73889190,7060,7060,7060,7060,0
|
|
20230809,165200,73889190,7060,7060,7060,7060,0
|
|
20230809,165100,73889190,7060,7060,7060,7060,0
|
|
20230809,165000,73889190,7060,7060,7060,7060,0
|
|
20230809,164900,73889190,7060,7060,7060,7060,0
|
|
20230809,164800,73889190,7060,7060,7060,7060,0
|
|
20230809,164700,73889190,7060,7060,7060,7060,0
|
|
20230809,164600,73889190,7060,7060,7060,7060,0
|
|
20230809,164500,73889190,7060,7060,7060,7060,0
|
|
20230809,164400,73889190,7060,7060,7060,7060,0
|
|
20230809,164300,73889190,7060,7060,7060,7060,0
|
|
20230809,164200,73889190,7060,7060,7060,7060,0
|
|
20230809,164100,73889190,7060,7060,7060,7060,0
|
|
20230809,164000,73889190,7060,7060,7060,7060,0
|
|
20230809,163900,73889190,7060,7060,7060,7060,360
|
|
20230809,163800,73889190,7060,7060,7060,7060,0
|
|
20230809,163700,73889190,7060,7060,7060,7060,0
|
|
20230809,163600,73889190,7060,7060,7060,7060,0
|
|
20230809,163500,73889190,7060,7060,7060,7060,0
|
|
20230809,163400,73889190,7060,7060,7060,7060,0
|
|
20230809,163300,73889190,7060,7060,7060,7060,0
|
|
20230809,163200,73889190,7060,7060,7060,7060,0
|
|
20230809,163100,73889190,7060,7060,7060,7060,0
|
|
20230809,163000,73889190,7060,7060,7060,7060,0
|
|
20230809,162900,73889190,7060,7060,7060,7060,0
|
|
20230809,162800,73889190,7060,7060,7060,7060,0
|
|
20230809,162700,73889190,7060,7060,7060,7060,0
|
|
20230809,162600,73889190,7060,7060,7060,7060,0
|
|
20230809,162500,73889190,7060,7060,7060,7060,0
|
|
20230809,162400,73889190,7060,7060,7060,7060,0
|
|
20230809,162300,73889190,7060,7060,7060,7060,0
|
|
20230809,162200,73889190,7060,7060,7060,7060,0
|
|
20230809,162100,73889190,7060,7060,7060,7060,0
|
|
20230809,162000,73889190,7060,7060,7060,7060,0
|
|
20230809,161900,73889190,7060,7060,7060,7060,0
|
|
20230809,161800,73889190,7060,7060,7060,7060,0
|
|
20230809,161700,73889190,7060,7060,7060,7060,0
|
|
20230809,161600,73889190,7060,7060,7060,7060,0
|
|
20230809,161500,73889190,7060,7060,7060,7060,0
|
|
20230809,161400,73889190,7060,7060,7060,7060,0
|
|
20230809,161300,73889190,7060,7060,7060,7060,0
|
|
20230809,161200,73889190,7060,7060,7060,7060,0
|
|
20230809,161100,73889190,7060,7060,7060,7060,0
|
|
20230809,161000,73889190,7060,7060,7060,7060,0
|
|
20230809,160900,73889190,7060,7060,7060,7060,360
|
|
20230809,160800,73889190,7060,7060,7060,7060,0
|
|
20230809,160700,73889190,7060,7060,7060,7060,0
|
|
20230809,160600,73889190,7060,7060,7060,7060,0
|
|
20230809,160500,73889190,7060,7060,7060,7060,0
|
|
20230809,160400,73889190,7060,7060,7060,7060,0
|
|
20230809,160300,73889190,7060,7060,7060,7060,0
|
|
20230809,160200,73889190,7060,7060,7060,7060,0
|
|
20230809,160100,73889190,7060,7060,7060,7060,0
|
|
20230809,160000,73889190,7060,7060,7060,7060,0
|
|
20230809,155900,73889190,7060,7060,7060,7060,0
|
|
20230809,155800,73889190,7060,7060,7060,7060,0
|
|
20230809,155700,73889190,7060,7060,7060,7060,0
|
|
20230809,155600,73889190,7060,7060,7060,7060,0
|
|
20230809,155500,73889190,7060,7060,7060,7060,0
|
|
20230809,155400,73889190,7060,7060,7060,7060,0
|
|
20230809,155300,73889190,7060,7060,7060,7060,0
|
|
20230809,155200,73889190,7060,7060,7060,7060,0
|
|
20230809,155100,73889190,7060,7060,7060,7060,0
|
|
20230809,155000,73889190,7060,7060,7060,7060,0
|
|
20230809,154900,73889190,7060,7060,7060,7060,0
|
|
20230809,154800,73889190,7060,7060,7060,7060,0
|
|
20230809,154700,73889190,7060,7060,7060,7060,0
|
|
20230809,154600,73889190,7060,7060,7060,7060,0
|
|
20230809,154500,73889190,7060,7060,7060,7060,0
|
|
20230809,154400,73889190,7060,7060,7060,7060,0
|
|
20230809,154300,73889190,7060,7060,7060,7060,0
|
|
20230809,154200,73889190,7060,7060,7060,7060,0
|
|
20230809,154100,73889190,7060,7060,7060,7060,0
|
|
20230809,154000,73889190,7060,7060,7060,7060,0
|
|
20230809,153900,73889190,7060,7060,7060,7060,360
|
|
20230809,153800,73889190,7060,7060,7060,7060,0
|
|
20230809,153700,73889190,7060,7060,7060,7060,0
|
|
20230809,153600,73889190,7060,7060,7060,7060,0
|
|
20230809,153500,73889190,7060,7060,7060,7060,0
|
|
20230809,153400,73889190,7060,7060,7060,7060,0
|
|
20230809,153300,73889190,7060,7060,7060,7060,0
|
|
20230809,153200,73889190,7060,7060,7060,7060,0
|
|
20230809,153100,73889190,7060,7060,7060,7060,0
|
|
20230809,153000,73889190,7060,7060,7060,7060,360
|
|
20230809,152900,71347590,7060,7060,7060,7060,0
|
|
20230809,152800,71347590,7060,7060,7060,7060,0
|
|
20230809,152700,71347590,7060,7060,7060,7060,0
|
|
20230809,152600,71347590,7060,7060,7060,7060,0
|
|
20230809,152500,71347590,7060,7060,7060,7060,0
|
|
20230809,152400,71347590,7060,7060,7060,7060,0
|
|
20230809,152300,71347590,7060,7060,7060,7060,0
|
|
20230809,152200,71347590,7060,7060,7060,7060,0
|
|
20230809,152100,71347590,7060,7060,7060,7060,0
|
|
20230809,152000,71347590,7060,7060,7060,7060,0
|
|
20230809,151900,71347590,7060,7050,7060,7050,13
|
|
20230809,151800,71255820,7020,7040,7040,7020,141
|
|
20230809,151700,70264780,7030,7060,7060,7030,183
|
|
20230809,151600,68975170,7060,7070,7070,7060,5
|
|
20230809,151500,68939850,7100,7100,7100,7100,0
|
|
20230809,151400,68939850,7100,7100,7100,7100,1
|
|
20230809,151300,68932750,7080,7080,7080,7080,1
|
|
20230809,151200,68925670,7100,7100,7100,7100,0
|
|
20230809,151100,68925670,7100,7100,7100,7100,0
|
|
20230809,151000,68925670,7100,7090,7100,7090,8
|
|
20230809,150900,68868940,7090,7080,7090,7080,8
|
|
20230809,150800,68812270,7080,7080,7090,7080,12
|
|
20230809,150700,68727250,7090,7090,7090,7090,0
|
|
20230809,150600,68727250,7090,7080,7090,7080,4
|
|
20230809,150500,68698910,7030,7030,7030,7030,0
|
|
20230809,150400,68698910,7030,7030,7030,7030,0
|
|
20230809,150300,68698910,7030,7030,7030,7030,1
|
|
20230809,150200,68691880,7020,7020,7020,7020,0
|
|
20230809,150100,68691880,7020,7020,7020,7020,0
|
|
20230809,150000,68691880,7020,7040,7040,7020,88
|
|
20230809,145900,68073460,7060,7060,7060,7060,1
|
|
20230809,145800,68066400,7060,7060,7060,7060,11
|
|
20230809,145700,67988740,7060,7060,7060,7060,149
|
|
20230809,145600,66936800,7060,7060,7060,7060,0
|
|
20230809,145500,66936800,7060,7060,7060,7060,0
|
|
20230809,145400,66936800,7060,7060,7060,7060,0
|
|
20230809,145300,66936800,7060,7060,7060,7060,0
|
|
20230809,145200,66936800,7060,7080,7080,7060,500
|
|
20230809,145100,63406220,7080,7080,7080,7080,7
|
|
20230809,145000,63356660,7090,7090,7090,7090,0
|
|
20230809,144900,63356660,7090,7090,7090,7090,0
|
|
20230809,144800,63356660,7090,7090,7090,7090,0
|
|
20230809,144700,63356660,7090,7090,7090,7090,0
|
|
20230809,144600,63356660,7090,7090,7090,7090,0
|
|
20230809,144500,63356660,7090,7090,7090,7090,0
|
|
20230809,144400,63356660,7090,7090,7090,7090,0
|
|
20230809,144300,63356660,7090,7090,7090,7090,0
|
|
20230809,144200,63356660,7090,7090,7090,7090,0
|
|
20230809,144100,63356660,7090,7090,7090,7090,0
|
|
20230809,144000,63356660,7090,7090,7090,7090,0
|
|
20230809,143900,63356660,7090,7090,7090,7090,0
|
|
20230809,143800,63356660,7090,7090,7090,7090,0
|
|
20230809,143700,63356660,7090,7090,7090,7090,0
|
|
20230809,143600,63356660,7090,7090,7090,7090,0
|
|
20230809,143500,63356660,7090,7090,7090,7090,0
|
|
20230809,143400,63356660,7090,7090,7090,7090,0
|
|
20230809,143300,63356660,7090,7090,7090,7090,1
|
|
20230809,143200,63349570,7090,7090,7090,7090,0
|
|
20230809,143100,63349570,7090,7090,7090,7090,0
|
|
20230809,143000,63349570,7090,7090,7090,7090,1
|
|
20230809,142900,63342480,7090,7090,7090,7090,0
|
|
20230809,142800,63342480,7090,7090,7090,7090,0
|
|
20230809,142700,63342480,7090,7090,7090,7090,0
|
|
20230809,142600,63342480,7090,7090,7090,7090,0
|
|
20230809,142500,63342480,7090,7090,7090,7090,0
|
|
20230809,142400,63342480,7090,7090,7090,7090,0
|
|
20230809,142300,63342480,7090,7090,7090,7090,0
|
|
20230809,142200,63342480,7090,7090,7090,7090,0
|
|
20230809,142100,63342480,7090,7090,7090,7090,0
|
|
20230809,142000,63342480,7090,7090,7090,7090,0
|
|
20230809,141900,63342480,7090,7090,7090,7090,1
|
|
20230809,141800,63335390,7080,7080,7080,7080,1
|
|
20230809,141700,63328310,7090,7090,7090,7090,0
|
|
20230809,141600,63328310,7090,7090,7090,7090,0
|
|
20230809,141500,63328310,7090,7090,7090,7090,0
|
|
20230809,141400,63328310,7090,7090,7090,7090,0
|
|
20230809,141300,63328310,7090,7090,7090,7090,0
|
|
20230809,141200,63328310,7090,7090,7090,7090,0
|
|
20230809,141100,63328310,7090,7090,7090,7090,0
|
|
20230809,141000,63328310,7090,7090,7090,7090,0
|
|
20230809,140900,63328310,7090,7080,7090,7080,2
|
|
20230809,140800,63314140,7080,7090,7100,7080,78
|
|
20230809,140700,62761160,7090,7090,7090,7090,0
|
|
20230809,140600,62761160,7090,7090,7090,7090,0
|
|
20230809,140500,62761160,7090,7090,7090,7090,0
|
|
20230809,140400,62761160,7090,7090,7090,7090,0
|
|
20230809,140300,62761160,7090,7050,7090,7050,951
|
|
20230809,140200,56056570,7040,7040,7040,7040,0
|
|
20230809,140100,56056570,7040,7040,7040,7040,184
|
|
20230809,140000,54761210,7020,7040,7040,7020,506
|
|
20230809,135900,51205200,7050,7050,7050,7050,0
|
|
20230809,135800,51205200,7050,7050,7050,7050,68
|
|
20230809,135700,50725800,7050,7050,7050,7050,0
|
|
20230809,135600,50725800,7050,7080,7080,7050,144
|
|
20230809,135500,49707280,7100,7100,7100,7100,0
|
|
20230809,135400,49707280,7100,7100,7100,7100,0
|
|
20230809,135300,49707280,7100,7100,7100,7100,0
|
|
20230809,135200,49707280,7100,7100,7100,7100,0
|
|
20230809,135100,49707280,7100,7100,7100,7100,0
|
|
20230809,135000,49707280,7100,7100,7100,7100,0
|
|
20230809,134900,49707280,7100,7100,7100,7100,0
|
|
20230809,134800,49707280,7100,7100,7100,7100,70
|
|
20230809,134700,49210280,7100,7100,7100,7100,0
|
|
20230809,134600,49210280,7100,7100,7100,7100,2
|
|
20230809,134500,49196080,7060,7060,7060,7060,2
|
|
20230809,134400,49181960,7060,7060,7060,7060,0
|
|
20230809,134300,49181960,7060,7060,7060,7060,0
|
|
20230809,134200,49181960,7060,7060,7060,7060,451
|
|
20230809,134100,45997900,7040,7040,7040,7040,0
|
|
20230809,134000,45997900,7040,7040,7040,7040,0
|
|
20230809,133900,45997900,7040,7040,7040,7040,0
|
|
20230809,133800,45997900,7040,7040,7040,7040,0
|
|
20230809,133700,45997900,7040,7040,7040,7040,0
|
|
20230809,133600,45997900,7040,7040,7040,7040,0
|
|
20230809,133500,45997900,7040,7040,7040,7040,0
|
|
20230809,133400,45997900,7040,7040,7040,7040,0
|
|
20230809,133300,45997900,7040,7040,7040,7040,0
|
|
20230809,133200,45997900,7040,7040,7040,7040,0
|
|
20230809,133100,45997900,7040,7040,7040,7040,0
|
|
20230809,133000,45997900,7040,7040,7040,7040,0
|
|
20230809,132900,45997900,7040,7040,7040,7040,0
|
|
20230809,132800,45997900,7040,7040,7040,7040,0
|
|
20230809,132700,45997900,7040,7040,7040,7040,0
|
|
20230809,132600,45997900,7040,7040,7040,7040,0
|
|
20230809,132500,45997900,7040,7040,7040,7040,0
|
|
20230809,132400,45997900,7040,7040,7040,7040,0
|
|
20230809,132300,45997900,7040,7040,7040,7040,0
|
|
20230809,132200,45997900,7040,7040,7040,7040,0
|
|
20230809,132100,45997900,7040,7040,7040,7040,0
|
|
20230809,132000,45997900,7040,7040,7040,7040,1
|
|
20230809,131900,45990860,7040,7040,7040,7040,0
|
|
20230809,131800,45990860,7040,7040,7040,7040,0
|
|
20230809,131700,45990860,7040,7040,7040,7040,0
|
|
20230809,131600,45990860,7040,7040,7040,7040,0
|
|
20230809,131500,45990860,7040,7040,7040,7040,0
|
|
20230809,131400,45990860,7040,7040,7040,7040,0
|
|
20230809,131300,45990860,7040,7040,7040,7040,0
|
|
20230809,131200,45990860,7040,7040,7040,7040,0
|
|
20230809,131100,45990860,7040,7040,7040,7040,0
|
|
20230809,131000,45990860,7040,7040,7040,7040,0
|
|
20230809,130900,45990860,7040,7040,7040,7040,0
|
|
20230809,130800,45990860,7040,7040,7040,7040,0
|
|
20230809,130700,45990860,7040,7040,7040,7040,0
|
|
20230809,130600,45990860,7040,7040,7040,7040,0
|
|
20230809,130500,45990860,7040,7040,7040,7040,0
|
|
20230809,130400,45990860,7040,7040,7040,7040,0
|
|
20230809,130300,45990860,7040,7040,7040,7040,0
|
|
20230809,130200,45990860,7040,7040,7040,7040,0
|
|
20230809,130100,45990860,7040,7040,7040,7040,0
|
|
20230809,130000,45990860,7040,7040,7040,7040,2
|
|
20230809,125900,45976780,7040,7040,7040,7040,92
|
|
20230809,125800,45329100,7040,7040,7040,7040,0
|
|
20230809,125700,45329100,7040,7040,7040,7040,0
|
|
20230809,125600,45329100,7040,7040,7040,7040,0
|
|
20230809,125500,45329100,7040,7040,7040,7040,0
|
|
20230809,125400,45329100,7040,7040,7040,7040,0
|
|
20230809,125300,45329100,7040,7040,7040,7040,0
|
|
20230809,125200,45329100,7040,7040,7040,7040,0
|
|
20230809,125100,45329100,7040,7040,7040,7040,0
|
|
20230809,125000,45329100,7040,7040,7040,7040,1
|
|
20230809,124900,45322060,7020,7020,7020,7020,0
|
|
20230809,124800,45322060,7020,7020,7020,7020,0
|
|
20230809,124700,45322060,7020,7020,7020,7020,0
|
|
20230809,124600,45322060,7020,7020,7020,7020,0
|
|
20230809,124500,45322060,7020,7020,7020,7020,0
|
|
20230809,124400,45322060,7020,7020,7020,7020,0
|
|
20230809,124300,45322060,7020,7020,7020,7020,0
|
|
20230809,124200,45322060,7020,7020,7020,7020,500
|
|
20230809,124100,41812060,7040,7040,7040,7040,0
|
|
20230809,124000,41812060,7040,7040,7040,7040,0
|
|
20230809,123900,41812060,7040,7040,7040,7040,0
|
|
20230809,123800,41812060,7040,7040,7040,7040,1
|
|
20230809,123700,41805020,7040,7040,7040,7040,0
|
|
20230809,123600,41805020,7040,7040,7040,7040,0
|
|
20230809,123500,41805020,7040,7040,7040,7040,0
|
|
20230809,123400,41805020,7040,7040,7040,7040,501
|
|
20230809,123300,38277980,7050,7050,7050,7050,0
|
|
20230809,123200,38277980,7050,7050,7050,7050,0
|
|
20230809,123100,38277980,7050,7050,7050,7050,0
|
|
20230809,123000,38277980,7050,7050,7050,7050,0
|
|
20230809,122900,38277980,7050,7050,7050,7050,0
|
|
20230809,122800,38277980,7050,7050,7050,7050,0
|
|
20230809,122700,38277980,7050,7050,7050,7050,0
|
|
20230809,122600,38277980,7050,7050,7050,7050,0
|
|
20230809,122500,38277980,7050,7050,7050,7050,0
|
|
20230809,122400,38277980,7050,7050,7050,7050,0
|
|
20230809,122300,38277980,7050,7050,7050,7050,0
|
|
20230809,122200,38277980,7050,7050,7050,7050,0
|
|
20230809,122100,38277980,7050,7050,7050,7050,0
|
|
20230809,122000,38277980,7050,7050,7050,7050,6
|
|
20230809,121900,38235680,7050,7050,7050,7050,1
|
|
20230809,121800,38228630,7050,7050,7050,7050,0
|
|
20230809,121700,38228630,7050,7050,7050,7050,0
|
|
20230809,121600,38228630,7050,7050,7050,7050,29
|
|
20230809,121500,38024180,7020,7020,7020,7020,0
|
|
20230809,121400,38024180,7020,7020,7020,7020,0
|
|
20230809,121300,38024180,7020,7020,7020,7020,0
|
|
20230809,121200,38024180,7020,7020,7020,7020,0
|
|
20230809,121100,38024180,7020,7020,7020,7020,0
|
|
20230809,121000,38024180,7020,7020,7020,7020,0
|
|
20230809,120900,38024180,7020,7020,7020,7020,0
|
|
20230809,120800,38024180,7020,7020,7020,7020,0
|
|
20230809,120700,38024180,7020,7020,7020,7020,0
|
|
20230809,120600,38024180,7020,7020,7020,7020,0
|
|
20230809,120500,38024180,7020,7020,7020,7020,0
|
|
20230809,120400,38024180,7020,7020,7020,7020,0
|
|
20230809,120300,38024180,7020,7020,7020,7020,0
|
|
20230809,120200,38024180,7020,7020,7020,7020,0
|
|
20230809,120100,38024180,7020,7020,7020,7020,2
|
|
20230809,120000,38010140,7020,7020,7020,7020,1
|
|
20230809,115900,38003120,7020,7020,7020,7020,0
|
|
20230809,115800,38003120,7020,7020,7020,7020,0
|
|
20230809,115700,38003120,7020,7020,7020,7020,0
|
|
20230809,115600,38003120,7020,7020,7020,7020,0
|
|
20230809,115500,38003120,7020,7020,7020,7020,0
|
|
20230809,115400,38003120,7020,7020,7020,7020,0
|
|
20230809,115300,38003120,7020,7020,7020,7020,0
|
|
20230809,115200,38003120,7020,7020,7020,7020,0
|
|
20230809,115100,38003120,7020,7020,7020,7020,0
|
|
20230809,115000,38003120,7020,7020,7020,7020,0
|
|
20230809,114900,38003120,7020,7020,7020,7020,0
|
|
20230809,114800,38003120,7020,7020,7020,7020,0
|
|
20230809,114700,38003120,7020,7020,7020,7020,0
|
|
20230809,114600,38003120,7020,7020,7020,7020,0
|
|
20230809,114500,38003120,7020,7040,7040,7020,3
|
|
20230809,114400,37982040,7040,7040,7040,7040,0
|
|
20230809,114300,37982040,7040,7040,7040,7040,0
|
|
20230809,114200,37982040,7040,7040,7040,7040,0
|
|
20230809,114100,37982040,7040,7040,7040,7040,0
|
|
20230809,114000,37982040,7040,7040,7040,7040,5
|
|
20230809,113900,37946840,7050,7050,7050,7050,0
|
|
20230809,113800,37946840,7050,7050,7050,7050,22
|
|
20230809,113700,37791740,7050,7050,7050,7050,0
|
|
20230809,113600,37791740,7050,7050,7050,7050,0
|
|
20230809,113500,37791740,7050,7050,7050,7050,0
|
|
20230809,113400,37791740,7050,7050,7050,7050,1
|
|
20230809,113300,37784690,7020,7020,7020,7020,0
|
|
20230809,113200,37784690,7020,7020,7020,7020,0
|
|
20230809,113100,37784690,7020,7020,7020,7020,0
|
|
20230809,113000,37784690,7020,7020,7020,7020,0
|
|
20230809,112900,37784690,7020,7020,7020,7020,0
|
|
20230809,112800,37784690,7020,7020,7020,7020,0
|
|
20230809,112700,37784690,7020,7020,7020,7020,0
|
|
20230809,112600,37784690,7020,7020,7020,7020,0
|
|
20230809,112500,37784690,7020,7020,7020,7020,1
|
|
20230809,112400,37777670,7020,7020,7020,7020,0
|
|
20230809,112300,37777670,7020,7020,7020,7020,0
|
|
20230809,112200,37777670,7020,7030,7030,7020,98
|
|
20230809,112100,37089210,7040,7030,7040,7030,660
|
|
20230809,112000,32443450,7030,7030,7030,7030,0
|
|
20230809,111900,32443450,7030,7030,7030,7030,0
|
|
20230809,111800,32443450,7030,7030,7030,7030,0
|
|
20230809,111700,32443450,7030,7030,7030,7030,0
|
|
20230809,111600,32443450,7030,7030,7030,7030,0
|
|
20230809,111500,32443450,7030,7030,7030,7030,0
|
|
20230809,111400,32443450,7030,7030,7030,7030,0
|
|
20230809,111300,32443450,7030,7030,7030,7030,0
|
|
20230809,111200,32443450,7030,7030,7030,7030,0
|
|
20230809,111100,32443450,7030,7030,7030,7030,0
|
|
20230809,111000,32443450,7030,7030,7030,7030,1
|
|
20230809,110900,32436420,7020,7020,7020,7020,0
|
|
20230809,110800,32436420,7020,7020,7020,7020,0
|
|
20230809,110700,32436420,7020,7020,7020,7020,0
|
|
20230809,110600,32436420,7020,7020,7020,7020,0
|
|
20230809,110500,32436420,7020,7020,7020,7020,0
|
|
20230809,110400,32436420,7020,7020,7020,7020,0
|
|
20230809,110300,32436420,7020,7020,7020,7020,0
|
|
20230809,110200,32436420,7020,7020,7020,7020,0
|
|
20230809,110100,32436420,7020,7020,7020,7020,0
|
|
20230809,110000,32436420,7020,7020,7020,7020,136
|
|
20230809,105900,31481700,7020,7020,7020,7020,89
|
|
20230809,105800,30856920,7020,7020,7020,7020,0
|
|
20230809,105700,30856920,7020,7030,7030,7020,13
|
|
20230809,105600,30765650,7020,7030,7030,7020,748
|
|
20230809,105500,25514500,7030,7030,7030,7030,0
|
|
20230809,105400,25514500,7030,7030,7030,7030,0
|
|
20230809,105300,25514500,7030,7030,7030,7030,0
|
|
20230809,105200,25514500,7030,7030,7030,7030,0
|
|
20230809,105100,25514500,7030,7030,7030,7030,0
|
|
20230809,105000,25514500,7030,7030,7030,7030,0
|
|
20230809,104900,25514500,7030,7030,7030,7030,0
|
|
20230809,104800,25514500,7030,7030,7030,7030,5
|
|
20230809,104700,25479350,7030,7030,7030,7030,5
|
|
20230809,104600,25444200,7030,7030,7030,7030,178
|
|
20230809,104500,24192860,7030,7030,7030,7030,4
|
|
20230809,104400,24164740,7030,7030,7030,7030,0
|
|
20230809,104300,24164740,7030,7030,7030,7030,0
|
|
20230809,104200,24164740,7030,7030,7030,7030,0
|
|
20230809,104100,24164740,7030,7030,7030,7030,0
|
|
20230809,104000,24164740,7030,7030,7030,7030,0
|
|
20230809,103900,24164740,7030,7030,7030,7030,0
|
|
20230809,103800,24164740,7030,7030,7030,7030,0
|
|
20230809,103700,24164740,7030,7030,7030,7030,0
|
|
20230809,103600,24164740,7030,7030,7030,7030,1
|
|
20230809,103500,24157710,7040,7040,7040,7040,0
|
|
20230809,103400,24157710,7040,7040,7040,7040,49
|
|
20230809,103300,23812750,7020,7020,7020,7020,0
|
|
20230809,103200,23812750,7020,7020,7020,7020,0
|
|
20230809,103100,23812750,7020,7020,7020,7020,0
|
|
20230809,103000,23812750,7020,7020,7020,7020,11
|
|
20230809,102900,23735530,7030,7030,7030,7030,0
|
|
20230809,102800,23735530,7030,7030,7030,7030,0
|
|
20230809,102700,23735530,7030,7030,7030,7030,0
|
|
20230809,102600,23735530,7030,7030,7030,7030,0
|
|
20230809,102500,23735530,7030,7030,7030,7030,0
|
|
20230809,102400,23735530,7030,7030,7030,7030,0
|
|
20230809,102300,23735530,7030,7030,7030,7030,0
|
|
20230809,102200,23735530,7030,7030,7030,7030,0
|
|
20230809,102100,23735530,7030,7030,7030,7030,0
|
|
20230809,102000,23735530,7030,7030,7030,7030,0
|
|
20230809,101900,23735530,7030,7030,7030,7030,0
|
|
20230809,101800,23735530,7030,7030,7030,7030,0
|
|
20230809,101700,23735530,7030,7030,7030,7030,282
|
|
20230809,101600,21753070,7000,7000,7000,7000,0
|
|
20230809,101500,21753070,7000,7000,7000,7000,0
|
|
20230809,101400,21753070,7000,7000,7000,7000,0
|
|
20230809,101300,21753070,7000,7000,7000,7000,1
|
|
20230809,101200,21746070,6990,6990,6990,6990,0
|
|
20230809,101100,21746070,6990,6990,6990,6990,0
|
|
20230809,101000,21746070,6990,7010,7010,6990,410
|
|
20230809,100900,18876670,7020,7020,7020,7020,0
|
|
20230809,100800,18876670,7020,7020,7020,7020,155
|
|
20230809,100700,17788570,7020,7020,7020,7020,0
|
|
20230809,100600,17788570,7020,7020,7020,7020,0
|
|
20230809,100500,17788570,7020,7020,7020,7020,0
|
|
20230809,100400,17788570,7020,7020,7020,7020,0
|
|
20230809,100300,17788570,7020,7020,7020,7020,3
|
|
20230809,100200,17767510,7020,7020,7020,7020,0
|
|
20230809,100100,17767510,7020,7020,7020,7020,0
|
|
20230809,100000,17767510,7020,7020,7020,7020,2
|
|
20230809,095900,17753470,7020,7020,7020,7020,0
|
|
20230809,095800,17753470,7020,7020,7020,7020,3
|
|
20230809,095700,17732410,7020,7020,7020,7020,3
|
|
20230809,095600,17711350,7020,7020,7020,7020,58
|
|
20230809,095500,17304190,7030,7030,7030,7030,147
|
|
20230809,095400,16270780,7040,7040,7040,7040,0
|
|
20230809,095300,16270780,7040,7060,7060,7040,500
|
|
20230809,095200,12750750,7060,7040,7060,7040,182
|
|
20230809,095100,11469450,7050,7030,7050,7030,412
|
|
20230809,095000,8568200,7030,7030,7030,7030,100
|
|
20230809,094900,7865200,7030,7030,7030,7030,0
|
|
20230809,094800,7865200,7030,7030,7030,7030,0
|
|
20230809,094700,7865200,7030,7030,7030,7030,1
|
|
20230809,094600,7858170,7030,7030,7030,7030,1
|
|
20230809,094500,7851140,7030,7030,7030,7030,0
|
|
20230809,094400,7851140,7030,7030,7030,7030,0
|
|
20230809,094300,7851140,7030,7030,7030,7030,0
|
|
20230809,094200,7851140,7030,7030,7030,7030,0
|
|
20230809,094100,7851140,7030,7030,7030,7030,0
|
|
20230809,094000,7851140,7030,7030,7030,7030,0
|
|
20230809,093900,7851140,7030,7030,7030,7030,0
|
|
20230809,093800,7851140,7030,7030,7030,7030,0
|
|
20230809,093700,7851140,7030,7030,7030,7030,1
|
|
20230809,093600,7844110,7020,7020,7020,7020,0
|
|
20230809,093500,7844110,7020,7020,7020,7020,0
|
|
20230809,093400,7844110,7020,7020,7020,7020,39
|
|
20230809,093300,7570330,7020,7020,7020,7020,105
|
|
20230809,093200,6833230,7030,7030,7030,7030,0
|
|
20230809,093100,6833230,7030,7030,7030,7030,2
|
|
20230809,093000,6819170,7020,7020,7020,7020,0
|
|
20230809,092900,6819170,7020,7020,7020,7020,0
|
|
20230809,092800,6819170,7020,7020,7020,7020,3
|
|
20230809,092700,6798110,7020,7020,7020,7020,0
|
|
20230809,092600,6798110,7020,7020,7020,7020,0
|
|
20230809,092500,6798110,7020,7020,7020,7020,51
|
|
20230809,092400,6440090,7020,7020,7020,7020,15
|
|
20230809,092300,6334790,7020,7020,7020,7020,1
|
|
20230809,092200,6327770,7020,7020,7020,7020,10
|
|
20230809,092100,6257570,7010,7010,7010,7010,0
|
|
20230809,092000,6257570,7010,7010,7010,7010,0
|
|
20230809,091900,6257570,7010,7010,7010,7010,3
|
|
20230809,091800,6236540,7010,7010,7010,7010,1
|
|
20230809,091700,6229530,7010,7010,7010,7010,1
|
|
20230809,091600,6222520,7000,7000,7000,7000,3
|
|
20230809,091500,6201520,7000,7000,7000,7000,100
|
|
20230809,091400,5501520,7040,7000,7040,7000,615
|
|
20230809,091300,1196480,6990,6990,6990,6990,3
|
|
20230809,091200,1175510,6990,6990,6990,6990,0
|
|
20230809,091100,1175510,6990,6990,6990,6990,0
|
|
20230809,091000,1175510,6990,6990,6990,6990,0
|
|
20230809,090900,1175510,6990,6990,6990,6990,16
|
|
20230809,090800,1063670,6990,6990,6990,6990,24
|
|
20230809,090700,895910,6990,6990,6990,6990,0
|
|
20230809,090600,895910,6990,7000,7000,6990,2
|
|
20230809,090500,881920,6980,6980,6980,6980,0
|
|
20230809,090400,881920,6980,6980,6980,6980,1
|
|
20230809,090300,874940,6980,6980,6980,6980,0
|
|
20230809,090200,874940,6980,6980,6980,6980,8
|
|
20230809,090100,819100,6970,6970,6970,6970,73
|
|
20230809,090000,310290,6990,7060,7060,6990,44
|