646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194300,52755910,12240,12240,12240,12240,252
|
|
20230809,194200,52755910,12240,12240,12240,12240,0
|
|
20230809,194100,52755910,12240,12240,12240,12240,0
|
|
20230809,194000,52755910,12240,12240,12240,12240,0
|
|
20230809,193900,52755910,12240,12240,12240,12240,0
|
|
20230809,193800,52755910,12240,12240,12240,12240,0
|
|
20230809,193700,52755910,12240,12240,12240,12240,0
|
|
20230809,193600,52755910,12240,12240,12240,12240,0
|
|
20230809,193500,52755910,12240,12240,12240,12240,0
|
|
20230809,193400,52755910,12240,12240,12240,12240,0
|
|
20230809,193300,52755910,12240,12240,12240,12240,0
|
|
20230809,193200,52755910,12240,12240,12240,12240,0
|
|
20230809,193100,52755910,12240,12240,12240,12240,0
|
|
20230809,193000,52755910,12240,12240,12240,12240,0
|
|
20230809,192900,52755910,12240,12240,12240,12240,0
|
|
20230809,192800,52755910,12240,12240,12240,12240,0
|
|
20230809,192700,52755910,12240,12240,12240,12240,0
|
|
20230809,192600,52755910,12240,12240,12240,12240,0
|
|
20230809,192500,52755910,12240,12240,12240,12240,0
|
|
20230809,192400,52755910,12240,12240,12240,12240,0
|
|
20230809,192300,52755910,12240,12240,12240,12240,0
|
|
20230809,192200,52755910,12240,12240,12240,12240,0
|
|
20230809,192100,52755910,12240,12240,12240,12240,0
|
|
20230809,192000,52755910,12240,12240,12240,12240,0
|
|
20230809,191900,52755910,12240,12240,12240,12240,0
|
|
20230809,191800,52755910,12240,12240,12240,12240,0
|
|
20230809,191700,52755910,12240,12240,12240,12240,0
|
|
20230809,191600,52755910,12240,12240,12240,12240,0
|
|
20230809,191500,52755910,12240,12240,12240,12240,0
|
|
20230809,191400,52755910,12240,12240,12240,12240,0
|
|
20230809,191300,52755910,12240,12240,12240,12240,252
|
|
20230809,191200,52755910,12240,12240,12240,12240,0
|
|
20230809,191100,52755910,12240,12240,12240,12240,0
|
|
20230809,191000,52755910,12240,12240,12240,12240,0
|
|
20230809,190900,52755910,12240,12240,12240,12240,0
|
|
20230809,190800,52755910,12240,12240,12240,12240,0
|
|
20230809,190700,52755910,12240,12240,12240,12240,0
|
|
20230809,190600,52755910,12240,12240,12240,12240,0
|
|
20230809,190500,52755910,12240,12240,12240,12240,0
|
|
20230809,190400,52755910,12240,12240,12240,12240,0
|
|
20230809,190300,52755910,12240,12240,12240,12240,0
|
|
20230809,190200,52755910,12240,12240,12240,12240,0
|
|
20230809,190100,52755910,12240,12240,12240,12240,0
|
|
20230809,190000,52755910,12240,12240,12240,12240,0
|
|
20230809,185900,52755910,12240,12240,12240,12240,0
|
|
20230809,185800,52755910,12240,12240,12240,12240,0
|
|
20230809,185700,52755910,12240,12240,12240,12240,0
|
|
20230809,185600,52755910,12240,12240,12240,12240,0
|
|
20230809,185500,52755910,12240,12240,12240,12240,0
|
|
20230809,185400,52755910,12240,12240,12240,12240,0
|
|
20230809,185300,52755910,12240,12240,12240,12240,0
|
|
20230809,185200,52755910,12240,12240,12240,12240,0
|
|
20230809,185100,52755910,12240,12240,12240,12240,0
|
|
20230809,185000,52755910,12240,12240,12240,12240,0
|
|
20230809,184900,52755910,12240,12240,12240,12240,0
|
|
20230809,184800,52755910,12240,12240,12240,12240,0
|
|
20230809,184700,52755910,12240,12240,12240,12240,0
|
|
20230809,184600,52755910,12240,12240,12240,12240,0
|
|
20230809,184500,52755910,12240,12240,12240,12240,0
|
|
20230809,184400,52755910,12240,12240,12240,12240,0
|
|
20230809,184300,52755910,12240,12240,12240,12240,252
|
|
20230809,184200,52755910,12240,12240,12240,12240,0
|
|
20230809,184100,52755910,12240,12240,12240,12240,0
|
|
20230809,184000,52755910,12240,12240,12240,12240,0
|
|
20230809,183900,52755910,12240,12240,12240,12240,0
|
|
20230809,183800,52755910,12240,12240,12240,12240,0
|
|
20230809,183700,52755910,12240,12240,12240,12240,0
|
|
20230809,183600,52755910,12240,12240,12240,12240,0
|
|
20230809,183500,52755910,12240,12240,12240,12240,0
|
|
20230809,183400,52755910,12240,12240,12240,12240,0
|
|
20230809,183300,52755910,12240,12240,12240,12240,0
|
|
20230809,183200,52755910,12240,12240,12240,12240,0
|
|
20230809,183100,52755910,12240,12240,12240,12240,0
|
|
20230809,183000,52755910,12240,12240,12240,12240,0
|
|
20230809,182900,52755910,12240,12240,12240,12240,0
|
|
20230809,182800,52755910,12240,12240,12240,12240,0
|
|
20230809,182700,52755910,12240,12240,12240,12240,0
|
|
20230809,182600,52755910,12240,12240,12240,12240,0
|
|
20230809,182500,52755910,12240,12240,12240,12240,0
|
|
20230809,182400,52755910,12240,12240,12240,12240,0
|
|
20230809,182300,52755910,12240,12240,12240,12240,0
|
|
20230809,182200,52755910,12240,12240,12240,12240,0
|
|
20230809,182100,52755910,12240,12240,12240,12240,0
|
|
20230809,182000,52755910,12240,12240,12240,12240,0
|
|
20230809,181900,52755910,12240,12240,12240,12240,0
|
|
20230809,181800,52755910,12240,12240,12240,12240,0
|
|
20230809,181700,52755910,12240,12240,12240,12240,0
|
|
20230809,181600,52755910,12240,12240,12240,12240,0
|
|
20230809,181500,52755910,12240,12240,12240,12240,0
|
|
20230809,181400,52755910,12240,12240,12240,12240,0
|
|
20230809,181300,52755910,12240,12240,12240,12240,252
|
|
20230809,181200,52755910,12240,12240,12240,12240,0
|
|
20230809,181100,52755910,12240,12240,12240,12240,0
|
|
20230809,181000,52755910,12240,12240,12240,12240,0
|
|
20230809,180900,52755910,12240,12240,12240,12240,0
|
|
20230809,180800,52755910,12240,12240,12240,12240,0
|
|
20230809,180700,52755910,12240,12240,12240,12240,0
|
|
20230809,180600,52755910,12240,12240,12240,12240,0
|
|
20230809,180500,52755910,12240,12240,12240,12240,0
|
|
20230809,180400,52755910,12240,12240,12240,12240,0
|
|
20230809,180300,52755910,12240,12240,12240,12240,0
|
|
20230809,180200,52755910,12240,12240,12240,12240,0
|
|
20230809,180100,52755910,12240,12240,12240,12240,0
|
|
20230809,180000,52755910,12240,12240,12240,12240,0
|
|
20230809,175900,52755910,12240,12240,12240,12240,0
|
|
20230809,175800,52755910,12240,12240,12240,12240,0
|
|
20230809,175700,52755910,12240,12240,12240,12240,0
|
|
20230809,175600,52755910,12240,12240,12240,12240,0
|
|
20230809,175500,52755910,12240,12240,12240,12240,0
|
|
20230809,175400,52755910,12240,12240,12240,12240,0
|
|
20230809,175300,52755910,12240,12240,12240,12240,0
|
|
20230809,175200,52755910,12240,12240,12240,12240,0
|
|
20230809,175100,52755910,12240,12240,12240,12240,0
|
|
20230809,175000,52755910,12240,12240,12240,12240,0
|
|
20230809,174900,52755910,12240,12240,12240,12240,0
|
|
20230809,174800,52755910,12240,12240,12240,12240,0
|
|
20230809,174700,52755910,12240,12240,12240,12240,0
|
|
20230809,174600,52755910,12240,12240,12240,12240,0
|
|
20230809,174500,52755910,12240,12240,12240,12240,0
|
|
20230809,174400,52755910,12240,12240,12240,12240,0
|
|
20230809,174300,52755910,12240,12240,12240,12240,252
|
|
20230809,174200,52755910,12240,12240,12240,12240,0
|
|
20230809,174100,52755910,12240,12240,12240,12240,0
|
|
20230809,174000,52755910,12240,12240,12240,12240,0
|
|
20230809,173900,52755910,12240,12240,12240,12240,0
|
|
20230809,173800,52755910,12240,12240,12240,12240,0
|
|
20230809,173700,52755910,12240,12240,12240,12240,0
|
|
20230809,173600,52755910,12240,12240,12240,12240,0
|
|
20230809,173500,52755910,12240,12240,12240,12240,0
|
|
20230809,173400,52755910,12240,12240,12240,12240,0
|
|
20230809,173300,52755910,12240,12240,12240,12240,0
|
|
20230809,173200,52755910,12240,12240,12240,12240,0
|
|
20230809,173100,52755910,12240,12240,12240,12240,0
|
|
20230809,173000,52755910,12240,12240,12240,12240,0
|
|
20230809,172900,52755910,12240,12240,12240,12240,0
|
|
20230809,172800,52755910,12240,12240,12240,12240,0
|
|
20230809,172700,52755910,12240,12240,12240,12240,0
|
|
20230809,172600,52755910,12240,12240,12240,12240,0
|
|
20230809,172500,52755910,12240,12240,12240,12240,0
|
|
20230809,172400,52755910,12240,12240,12240,12240,0
|
|
20230809,172300,52755910,12240,12240,12240,12240,0
|
|
20230809,172200,52755910,12240,12240,12240,12240,0
|
|
20230809,172100,52755910,12240,12240,12240,12240,0
|
|
20230809,172000,52755910,12240,12240,12240,12240,0
|
|
20230809,171900,52755910,12240,12240,12240,12240,0
|
|
20230809,171800,52755910,12240,12240,12240,12240,0
|
|
20230809,171700,52755910,12240,12240,12240,12240,0
|
|
20230809,171600,52755910,12240,12240,12240,12240,0
|
|
20230809,171500,52755910,12240,12240,12240,12240,0
|
|
20230809,171400,52755910,12240,12240,12240,12240,0
|
|
20230809,171300,52755910,12240,12240,12240,12240,252
|
|
20230809,171200,52755910,12240,12240,12240,12240,0
|
|
20230809,171100,52755910,12240,12240,12240,12240,0
|
|
20230809,171000,52755910,12240,12240,12240,12240,0
|
|
20230809,170900,52755910,12240,12240,12240,12240,0
|
|
20230809,170800,52755910,12240,12240,12240,12240,0
|
|
20230809,170700,52755910,12240,12240,12240,12240,0
|
|
20230809,170600,52755910,12240,12240,12240,12240,0
|
|
20230809,170500,52755910,12240,12240,12240,12240,0
|
|
20230809,170400,52755910,12240,12240,12240,12240,0
|
|
20230809,170300,52755910,12240,12240,12240,12240,0
|
|
20230809,170200,52755910,12240,12240,12240,12240,0
|
|
20230809,170100,52755910,12240,12240,12240,12240,0
|
|
20230809,170000,52755910,12240,12240,12240,12240,0
|
|
20230809,165900,52755910,12240,12240,12240,12240,0
|
|
20230809,165800,52755910,12240,12240,12240,12240,0
|
|
20230809,165700,52755910,12240,12240,12240,12240,0
|
|
20230809,165600,52755910,12240,12240,12240,12240,0
|
|
20230809,165500,52755910,12240,12240,12240,12240,0
|
|
20230809,165400,52755910,12240,12240,12240,12240,0
|
|
20230809,165300,52755910,12240,12240,12240,12240,0
|
|
20230809,165200,52755910,12240,12240,12240,12240,0
|
|
20230809,165100,52755910,12240,12240,12240,12240,0
|
|
20230809,165000,52755910,12240,12240,12240,12240,0
|
|
20230809,164900,52755910,12240,12240,12240,12240,0
|
|
20230809,164800,52755910,12240,12240,12240,12240,0
|
|
20230809,164700,52755910,12240,12240,12240,12240,0
|
|
20230809,164600,52755910,12240,12240,12240,12240,0
|
|
20230809,164500,52755910,12240,12240,12240,12240,0
|
|
20230809,164400,52755910,12240,12240,12240,12240,0
|
|
20230809,164300,52755910,12240,12240,12240,12240,252
|
|
20230809,164200,52755910,12240,12240,12240,12240,0
|
|
20230809,164100,52755910,12240,12240,12240,12240,0
|
|
20230809,164000,52755910,12240,12240,12240,12240,0
|
|
20230809,163900,52755910,12240,12240,12240,12240,0
|
|
20230809,163800,52755910,12240,12240,12240,12240,0
|
|
20230809,163700,52755910,12240,12240,12240,12240,0
|
|
20230809,163600,52755910,12240,12240,12240,12240,0
|
|
20230809,163500,52755910,12240,12240,12240,12240,0
|
|
20230809,163400,52755910,12240,12240,12240,12240,0
|
|
20230809,163300,52755910,12240,12240,12240,12240,0
|
|
20230809,163200,52755910,12240,12240,12240,12240,0
|
|
20230809,163100,52755910,12240,12240,12240,12240,0
|
|
20230809,163000,52755910,12240,12240,12240,12240,0
|
|
20230809,162900,52755910,12240,12240,12240,12240,0
|
|
20230809,162800,52755910,12240,12240,12240,12240,0
|
|
20230809,162700,52755910,12240,12240,12240,12240,0
|
|
20230809,162600,52755910,12240,12240,12240,12240,0
|
|
20230809,162500,52755910,12240,12240,12240,12240,0
|
|
20230809,162400,52755910,12240,12240,12240,12240,0
|
|
20230809,162300,52755910,12240,12240,12240,12240,0
|
|
20230809,162200,52755910,12240,12240,12240,12240,0
|
|
20230809,162100,52755910,12240,12240,12240,12240,0
|
|
20230809,162000,52755910,12240,12240,12240,12240,0
|
|
20230809,161900,52755910,12240,12240,12240,12240,0
|
|
20230809,161800,52755910,12240,12240,12240,12240,0
|
|
20230809,161700,52755910,12240,12240,12240,12240,0
|
|
20230809,161600,52755910,12240,12240,12240,12240,0
|
|
20230809,161500,52755910,12240,12240,12240,12240,0
|
|
20230809,161400,52755910,12240,12240,12240,12240,0
|
|
20230809,161300,52755910,12240,12240,12240,12240,252
|
|
20230809,161200,52755910,12240,12240,12240,12240,0
|
|
20230809,161100,52755910,12240,12240,12240,12240,0
|
|
20230809,161000,52755910,12240,12240,12240,12240,0
|
|
20230809,160900,52755910,12240,12240,12240,12240,0
|
|
20230809,160800,52755910,12240,12240,12240,12240,0
|
|
20230809,160700,52755910,12240,12240,12240,12240,0
|
|
20230809,160600,52755910,12240,12240,12240,12240,0
|
|
20230809,160500,52755910,12240,12240,12240,12240,0
|
|
20230809,160400,52755910,12240,12240,12240,12240,0
|
|
20230809,160300,52755910,12240,12240,12240,12240,0
|
|
20230809,160200,52755910,12240,12240,12240,12240,0
|
|
20230809,160100,52755910,12240,12240,12240,12240,0
|
|
20230809,160000,52755910,12240,12240,12240,12240,0
|
|
20230809,155900,52755910,12240,12240,12240,12240,0
|
|
20230809,155800,52755910,12240,12240,12240,12240,0
|
|
20230809,155700,52755910,12240,12240,12240,12240,0
|
|
20230809,155600,52755910,12240,12240,12240,12240,0
|
|
20230809,155500,52755910,12240,12240,12240,12240,0
|
|
20230809,155400,52755910,12240,12240,12240,12240,0
|
|
20230809,155300,52755910,12240,12240,12240,12240,0
|
|
20230809,155200,52755910,12240,12240,12240,12240,0
|
|
20230809,155100,52755910,12240,12240,12240,12240,0
|
|
20230809,155000,52755910,12240,12240,12240,12240,0
|
|
20230809,154900,52755910,12240,12240,12240,12240,0
|
|
20230809,154800,52755910,12240,12240,12240,12240,0
|
|
20230809,154700,52755910,12240,12240,12240,12240,0
|
|
20230809,154600,52755910,12240,12240,12240,12240,0
|
|
20230809,154500,52755910,12240,12240,12240,12240,0
|
|
20230809,154400,52755910,12240,12240,12240,12240,0
|
|
20230809,154300,52755910,12240,12240,12240,12240,252
|
|
20230809,154200,52755910,12240,12240,12240,12240,0
|
|
20230809,154100,52755910,12240,12240,12240,12240,0
|
|
20230809,154000,52755910,12240,12240,12240,12240,0
|
|
20230809,153900,52755910,12240,12240,12240,12240,0
|
|
20230809,153800,52755910,12240,12240,12240,12240,0
|
|
20230809,153700,52755910,12240,12240,12240,12240,0
|
|
20230809,153600,52755910,12240,12240,12240,12240,0
|
|
20230809,153500,52755910,12240,12240,12240,12240,0
|
|
20230809,153400,52755910,12240,12240,12240,12240,0
|
|
20230809,153300,52755910,12240,12240,12240,12240,0
|
|
20230809,153200,52755910,12240,12240,12240,12240,0
|
|
20230809,153100,52755910,12240,12240,12240,12240,0
|
|
20230809,153000,52755910,12240,12240,12240,12240,252
|
|
20230809,152900,49671430,12240,12240,12240,12240,0
|
|
20230809,152800,49671430,12240,12240,12240,12240,0
|
|
20230809,152700,49671430,12240,12240,12240,12240,0
|
|
20230809,152600,49671430,12240,12240,12240,12240,0
|
|
20230809,152500,49671430,12240,12240,12240,12240,0
|
|
20230809,152400,49671430,12240,12240,12240,12240,0
|
|
20230809,152300,49671430,12240,12240,12240,12240,0
|
|
20230809,152200,49671430,12240,12240,12240,12240,0
|
|
20230809,152100,49671430,12240,12240,12240,12240,0
|
|
20230809,152000,49671430,12240,12240,12240,12240,0
|
|
20230809,151900,49671430,12240,12240,12240,12240,192
|
|
20230809,151800,47321350,12260,12260,12260,12260,23
|
|
20230809,151700,47039370,12260,12260,12260,12260,0
|
|
20230809,151600,47039370,12260,12260,12260,12260,0
|
|
20230809,151500,47039370,12260,12260,12260,12260,0
|
|
20230809,151400,47039370,12260,12260,12260,12260,20
|
|
20230809,151300,46794170,12260,12260,12260,12260,0
|
|
20230809,151200,46794170,12260,12260,12260,12260,0
|
|
20230809,151100,46794170,12260,12260,12260,12260,0
|
|
20230809,151000,46794170,12260,12260,12260,12260,11
|
|
20230809,150900,46659310,12260,12260,12260,12260,0
|
|
20230809,150800,46659310,12260,12260,12260,12260,1
|
|
20230809,150700,46647050,12280,12280,12280,12280,0
|
|
20230809,150600,46647050,12280,12280,12280,12280,0
|
|
20230809,150500,46647050,12280,12280,12280,12280,0
|
|
20230809,150400,46647050,12280,12280,12280,12280,0
|
|
20230809,150300,46647050,12280,12260,12280,12260,235
|
|
20230809,150200,43763800,12260,12260,12260,12260,0
|
|
20230809,150100,43763800,12260,12260,12260,12260,0
|
|
20230809,150000,43763800,12260,12260,12260,12260,1
|
|
20230809,145900,43751540,12230,12230,12230,12230,0
|
|
20230809,145800,43751540,12230,12230,12230,12230,0
|
|
20230809,145700,43751540,12230,12230,12230,12230,0
|
|
20230809,145600,43751540,12230,12230,12230,12230,0
|
|
20230809,145500,43751540,12230,12230,12230,12230,0
|
|
20230809,145400,43751540,12230,12240,12240,12230,20
|
|
20230809,145300,43506930,12250,12250,12250,12250,3
|
|
20230809,145200,43470180,12260,12260,12260,12260,1
|
|
20230809,145100,43457920,12260,12260,12260,12260,0
|
|
20230809,145000,43457920,12260,12260,12260,12260,0
|
|
20230809,144900,43457920,12260,12260,12260,12260,2
|
|
20230809,144800,43433400,12260,12260,12260,12260,0
|
|
20230809,144700,43433400,12260,12260,12260,12260,0
|
|
20230809,144600,43433400,12260,12260,12260,12260,35
|
|
20230809,144500,43004300,12260,12260,12260,12260,0
|
|
20230809,144400,43004300,12260,12260,12260,12260,0
|
|
20230809,144300,43004300,12260,12260,12260,12260,0
|
|
20230809,144200,43004300,12260,12260,12260,12260,0
|
|
20230809,144100,43004300,12260,12260,12260,12260,0
|
|
20230809,144000,43004300,12260,12260,12260,12260,0
|
|
20230809,143900,43004300,12260,12260,12260,12260,0
|
|
20230809,143800,43004300,12260,12250,12260,12250,8
|
|
20230809,143700,42906230,12260,12260,12260,12260,0
|
|
20230809,143600,42906230,12260,12260,12260,12260,113
|
|
20230809,143500,41520850,12260,12260,12260,12260,3
|
|
20230809,143400,41484070,12260,12260,12260,12260,0
|
|
20230809,143300,41484070,12260,12260,12260,12260,0
|
|
20230809,143200,41484070,12260,12260,12260,12260,0
|
|
20230809,143100,41484070,12260,12260,12260,12260,1
|
|
20230809,143000,41471810,12260,12260,12260,12260,25
|
|
20230809,142900,41165310,12260,12260,12260,12260,36
|
|
20230809,142800,40723950,12230,12230,12230,12230,0
|
|
20230809,142700,40723950,12230,12230,12230,12230,0
|
|
20230809,142600,40723950,12230,12230,12230,12230,0
|
|
20230809,142500,40723950,12230,12260,12260,12230,3
|
|
20230809,142400,40687230,12260,12260,12260,12260,0
|
|
20230809,142300,40687230,12260,12260,12260,12260,0
|
|
20230809,142200,40687230,12260,12260,12260,12260,0
|
|
20230809,142100,40687230,12260,12260,12260,12260,4
|
|
20230809,142000,40638190,12230,12230,12230,12230,0
|
|
20230809,141900,40638190,12230,12230,12230,12230,0
|
|
20230809,141800,40638190,12230,12230,12230,12230,0
|
|
20230809,141700,40638190,12230,12230,12230,12230,0
|
|
20230809,141600,40638190,12230,12230,12230,12230,0
|
|
20230809,141500,40638190,12230,12230,12230,12230,0
|
|
20230809,141400,40638190,12230,12230,12230,12230,0
|
|
20230809,141300,40638190,12230,12230,12230,12230,0
|
|
20230809,141200,40638190,12230,12230,12230,12230,0
|
|
20230809,141100,40638190,12230,12230,12230,12230,0
|
|
20230809,141000,40638190,12230,12230,12230,12230,0
|
|
20230809,140900,40638190,12230,12230,12230,12230,0
|
|
20230809,140800,40638190,12230,12230,12230,12230,1
|
|
20230809,140700,40625960,12230,12230,12230,12230,0
|
|
20230809,140600,40625960,12230,12230,12230,12230,0
|
|
20230809,140500,40625960,12230,12230,12230,12230,0
|
|
20230809,140400,40625960,12230,12230,12230,12230,0
|
|
20230809,140300,40625960,12230,12230,12230,12230,0
|
|
20230809,140200,40625960,12230,12230,12230,12230,0
|
|
20230809,140100,40625960,12230,12240,12240,12230,130
|
|
20230809,140000,39035280,12250,12250,12250,12250,0
|
|
20230809,135900,39035280,12250,12250,12250,12250,0
|
|
20230809,135800,39035280,12250,12250,12250,12250,10
|
|
20230809,135700,38912780,12240,12240,12240,12240,84
|
|
20230809,135600,37884620,12250,12250,12250,12250,20
|
|
20230809,135500,37639620,12250,12250,12250,12250,0
|
|
20230809,135400,37639620,12250,12250,12250,12250,0
|
|
20230809,135300,37639620,12250,12250,12250,12250,0
|
|
20230809,135200,37639620,12250,12250,12250,12250,3
|
|
20230809,135100,37602870,12250,12250,12250,12250,0
|
|
20230809,135000,37602870,12250,12250,12250,12250,0
|
|
20230809,134900,37602870,12250,12250,12250,12250,0
|
|
20230809,134800,37602870,12250,12250,12250,12250,0
|
|
20230809,134700,37602870,12250,12250,12250,12250,10
|
|
20230809,134600,37480370,12250,12250,12250,12250,3
|
|
20230809,134500,37443620,12250,12250,12250,12250,0
|
|
20230809,134400,37443620,12250,12250,12250,12250,0
|
|
20230809,134300,37443620,12250,12250,12250,12250,0
|
|
20230809,134200,37443620,12250,12250,12250,12250,0
|
|
20230809,134100,37443620,12250,12250,12250,12250,0
|
|
20230809,134000,37443620,12250,12250,12250,12250,74
|
|
20230809,133900,36537120,12250,12250,12250,12250,17
|
|
20230809,133800,36328870,12250,12250,12250,12250,1
|
|
20230809,133700,36316620,12250,12250,12250,12250,0
|
|
20230809,133600,36316620,12250,12250,12250,12250,0
|
|
20230809,133500,36316620,12250,12250,12250,12250,0
|
|
20230809,133400,36316620,12250,12250,12250,12250,0
|
|
20230809,133300,36316620,12250,12250,12250,12250,0
|
|
20230809,133200,36316620,12250,12250,12250,12250,0
|
|
20230809,133100,36316620,12250,12250,12250,12250,0
|
|
20230809,133000,36316620,12250,12250,12250,12250,154
|
|
20230809,132900,34430120,12260,12260,12260,12260,0
|
|
20230809,132800,34430120,12260,12260,12260,12260,0
|
|
20230809,132700,34430120,12260,12260,12260,12260,0
|
|
20230809,132600,34430120,12260,12260,12260,12260,0
|
|
20230809,132500,34430120,12260,12260,12260,12260,43
|
|
20230809,132400,33902940,12260,12260,12260,12260,0
|
|
20230809,132300,33902940,12260,12260,12260,12260,0
|
|
20230809,132200,33902940,12260,12260,12260,12260,0
|
|
20230809,132100,33902940,12260,12260,12260,12260,0
|
|
20230809,132000,33902940,12260,12260,12260,12260,0
|
|
20230809,131900,33902940,12260,12260,12260,12260,28
|
|
20230809,131800,33559660,12260,12260,12260,12260,0
|
|
20230809,131700,33559660,12260,12260,12260,12260,0
|
|
20230809,131600,33559660,12260,12260,12260,12260,0
|
|
20230809,131500,33559660,12260,12260,12260,12260,20
|
|
20230809,131400,33314460,12270,12270,12270,12270,0
|
|
20230809,131300,33314460,12270,12270,12270,12270,0
|
|
20230809,131200,33314460,12270,12270,12270,12270,0
|
|
20230809,131100,33314460,12270,12270,12270,12270,0
|
|
20230809,131000,33314460,12270,12270,12270,12270,0
|
|
20230809,130900,33314460,12270,12270,12270,12270,0
|
|
20230809,130800,33314460,12270,12270,12270,12270,0
|
|
20230809,130700,33314460,12270,12270,12270,12270,0
|
|
20230809,130600,33314460,12270,12270,12270,12270,0
|
|
20230809,130500,33314460,12270,12270,12270,12270,1
|
|
20230809,130400,33302190,12280,12280,12280,12280,0
|
|
20230809,130300,33302190,12280,12280,12280,12280,0
|
|
20230809,130200,33302190,12280,12280,12280,12280,0
|
|
20230809,130100,33302190,12280,12280,12280,12280,0
|
|
20230809,130000,33302190,12280,12280,12280,12280,2
|
|
20230809,125900,33277630,12260,12260,12260,12260,0
|
|
20230809,125800,33277630,12260,12260,12260,12260,0
|
|
20230809,125700,33277630,12260,12260,12260,12260,0
|
|
20230809,125600,33277630,12260,12260,12260,12260,0
|
|
20230809,125500,33277630,12260,12260,12260,12260,31
|
|
20230809,125400,32897570,12280,12280,12280,12280,0
|
|
20230809,125300,32897570,12280,12280,12280,12280,10
|
|
20230809,125200,32774770,12280,12280,12280,12280,1
|
|
20230809,125100,32762490,12280,12280,12280,12280,25
|
|
20230809,125000,32455490,12280,12280,12280,12280,0
|
|
20230809,124900,32455490,12280,12280,12280,12280,0
|
|
20230809,124800,32455490,12280,12280,12280,12280,1
|
|
20230809,124700,32443210,12260,12260,12260,12260,1
|
|
20230809,124600,32430950,12270,12270,12270,12270,0
|
|
20230809,124500,32430950,12270,12270,12270,12270,0
|
|
20230809,124400,32430950,12270,12270,12270,12270,0
|
|
20230809,124300,32430950,12270,12270,12270,12270,0
|
|
20230809,124200,32430950,12270,12270,12270,12270,0
|
|
20230809,124100,32430950,12270,12270,12270,12270,0
|
|
20230809,124000,32430950,12270,12270,12270,12270,0
|
|
20230809,123900,32430950,12270,12270,12270,12270,0
|
|
20230809,123800,32430950,12270,12270,12270,12270,0
|
|
20230809,123700,32430950,12270,12270,12270,12270,0
|
|
20230809,123600,32430950,12270,12270,12270,12270,0
|
|
20230809,123500,32430950,12270,12270,12270,12270,0
|
|
20230809,123400,32430950,12270,12270,12270,12270,0
|
|
20230809,123300,32430950,12270,12270,12270,12270,0
|
|
20230809,123200,32430950,12270,12270,12270,12270,0
|
|
20230809,123100,32430950,12270,12270,12270,12270,0
|
|
20230809,123000,32430950,12270,12270,12270,12270,0
|
|
20230809,122900,32430950,12270,12270,12270,12270,0
|
|
20230809,122800,32430950,12270,12270,12270,12270,0
|
|
20230809,122700,32430950,12270,12270,12270,12270,154
|
|
20230809,122600,30541370,12280,12270,12280,12270,110
|
|
20230809,122500,29191210,12270,12270,12270,12270,4
|
|
20230809,122400,29142130,12260,12260,12260,12260,0
|
|
20230809,122300,29142130,12260,12260,12260,12260,0
|
|
20230809,122200,29142130,12260,12260,12260,12260,0
|
|
20230809,122100,29142130,12260,12260,12260,12260,0
|
|
20230809,122000,29142130,12260,12260,12260,12260,0
|
|
20230809,121900,29142130,12260,12260,12260,12260,0
|
|
20230809,121800,29142130,12260,12260,12260,12260,0
|
|
20230809,121700,29142130,12260,12260,12260,12260,0
|
|
20230809,121600,29142130,12260,12260,12260,12260,0
|
|
20230809,121500,29142130,12260,12260,12260,12260,0
|
|
20230809,121400,29142130,12260,12260,12260,12260,0
|
|
20230809,121300,29142130,12260,12260,12260,12260,2
|
|
20230809,121200,29117610,12260,12260,12260,12260,0
|
|
20230809,121100,29117610,12260,12260,12260,12260,0
|
|
20230809,121000,29117610,12260,12260,12260,12260,0
|
|
20230809,120900,29117610,12260,12260,12260,12260,0
|
|
20230809,120800,29117610,12260,12260,12260,12260,0
|
|
20230809,120700,29117610,12260,12260,12260,12260,0
|
|
20230809,120600,29117610,12260,12260,12260,12260,0
|
|
20230809,120500,29117610,12260,12260,12260,12260,0
|
|
20230809,120400,29117610,12260,12260,12260,12260,0
|
|
20230809,120300,29117610,12260,12260,12260,12260,0
|
|
20230809,120200,29117610,12260,12260,12260,12260,0
|
|
20230809,120100,29117610,12260,12260,12260,12260,0
|
|
20230809,120000,29117610,12260,12260,12260,12260,8
|
|
20230809,115900,29019530,12250,12250,12250,12250,0
|
|
20230809,115800,29019530,12250,12250,12250,12250,0
|
|
20230809,115700,29019530,12250,12250,12250,12250,153
|
|
20230809,115600,27145280,12250,12250,12250,12250,0
|
|
20230809,115500,27145280,12250,12250,12250,12250,0
|
|
20230809,115400,27145280,12250,12250,12250,12250,0
|
|
20230809,115300,27145280,12250,12250,12250,12250,40
|
|
20230809,115200,26655280,12250,12250,12250,12250,0
|
|
20230809,115100,26655280,12250,12250,12250,12250,0
|
|
20230809,115000,26655280,12250,12250,12250,12250,0
|
|
20230809,114900,26655280,12250,12250,12250,12250,0
|
|
20230809,114800,26655280,12250,12250,12250,12250,0
|
|
20230809,114700,26655280,12250,12250,12250,12250,0
|
|
20230809,114600,26655280,12250,12250,12250,12250,0
|
|
20230809,114500,26655280,12250,12250,12250,12250,0
|
|
20230809,114400,26655280,12250,12250,12250,12250,0
|
|
20230809,114300,26655280,12250,12250,12250,12250,0
|
|
20230809,114200,26655280,12250,12250,12250,12250,40
|
|
20230809,114100,26165280,12250,12250,12250,12250,0
|
|
20230809,114000,26165280,12250,12250,12250,12250,46
|
|
20230809,113900,25601780,12240,12240,12240,12240,0
|
|
20230809,113800,25601780,12240,12240,12240,12240,0
|
|
20230809,113700,25601780,12240,12240,12240,12240,0
|
|
20230809,113600,25601780,12240,12240,12240,12240,0
|
|
20230809,113500,25601780,12240,12240,12240,12240,0
|
|
20230809,113400,25601780,12240,12240,12240,12240,0
|
|
20230809,113300,25601780,12240,12240,12240,12240,0
|
|
20230809,113200,25601780,12240,12240,12240,12240,5
|
|
20230809,113100,25540580,12240,12240,12240,12240,0
|
|
20230809,113000,25540580,12240,12240,12240,12240,0
|
|
20230809,112900,25540580,12240,12240,12240,12240,0
|
|
20230809,112800,25540580,12240,12240,12240,12240,0
|
|
20230809,112700,25540580,12240,12240,12240,12240,0
|
|
20230809,112600,25540580,12240,12240,12240,12240,0
|
|
20230809,112500,25540580,12240,12240,12240,12240,0
|
|
20230809,112400,25540580,12240,12240,12240,12240,0
|
|
20230809,112300,25540580,12240,12240,12240,12240,0
|
|
20230809,112200,25540580,12240,12240,12240,12240,0
|
|
20230809,112100,25540580,12240,12240,12240,12240,0
|
|
20230809,112000,25540580,12240,12240,12240,12240,0
|
|
20230809,111900,25540580,12240,12240,12240,12240,0
|
|
20230809,111800,25540580,12240,12240,12240,12240,0
|
|
20230809,111700,25540580,12240,12240,12240,12240,0
|
|
20230809,111600,25540580,12240,12240,12240,12240,0
|
|
20230809,111500,25540580,12240,12240,12240,12240,0
|
|
20230809,111400,25540580,12240,12250,12250,12240,200
|
|
20230809,111300,23092320,12240,12240,12240,12240,0
|
|
20230809,111200,23092320,12240,12240,12240,12240,0
|
|
20230809,111100,23092320,12240,12240,12240,12240,193
|
|
20230809,111000,20730000,12240,12240,12240,12240,0
|
|
20230809,110900,20730000,12240,12240,12240,12240,0
|
|
20230809,110800,20730000,12240,12240,12240,12240,0
|
|
20230809,110700,20730000,12240,12240,12240,12240,0
|
|
20230809,110600,20730000,12240,12240,12240,12240,0
|
|
20230809,110500,20730000,12240,12240,12240,12240,1
|
|
20230809,110400,20717760,12240,12240,12240,12240,0
|
|
20230809,110300,20717760,12240,12240,12240,12240,0
|
|
20230809,110200,20717760,12240,12240,12240,12240,80
|
|
20230809,110100,19738560,12240,12240,12240,12240,0
|
|
20230809,110000,19738560,12240,12240,12240,12240,1
|
|
20230809,105900,19726320,12220,12220,12220,12220,12
|
|
20230809,105800,19579680,12230,12230,12230,12230,0
|
|
20230809,105700,19579680,12230,12230,12230,12230,0
|
|
20230809,105600,19579680,12230,12230,12230,12230,0
|
|
20230809,105500,19579680,12230,12230,12230,12230,0
|
|
20230809,105400,19579680,12230,12230,12230,12230,0
|
|
20230809,105300,19579680,12230,12230,12230,12230,1
|
|
20230809,105200,19567450,12230,12230,12230,12230,0
|
|
20230809,105100,19567450,12230,12230,12230,12230,0
|
|
20230809,105000,19567450,12230,12230,12230,12230,0
|
|
20230809,104900,19567450,12230,12230,12230,12230,1
|
|
20230809,104800,19555220,12230,12230,12230,12230,22
|
|
20230809,104700,19286160,12240,12240,12240,12240,0
|
|
20230809,104600,19286160,12240,12240,12240,12240,0
|
|
20230809,104500,19286160,12240,12240,12240,12240,0
|
|
20230809,104400,19286160,12240,12240,12240,12240,1
|
|
20230809,104300,19273920,12240,12240,12240,12240,0
|
|
20230809,104200,19273920,12240,12240,12240,12240,1
|
|
20230809,104100,19261680,12240,12240,12240,12240,0
|
|
20230809,104000,19261680,12240,12240,12240,12240,0
|
|
20230809,103900,19261680,12240,12240,12240,12240,350
|
|
20230809,103800,14977680,12250,12250,12250,12250,0
|
|
20230809,103700,14977680,12250,12250,12250,12250,0
|
|
20230809,103600,14977680,12250,12250,12250,12250,0
|
|
20230809,103500,14977680,12250,12250,12250,12250,1
|
|
20230809,103400,14965430,12250,12250,12250,12250,6
|
|
20230809,103300,14891930,12250,12250,12250,12250,1
|
|
20230809,103200,14879680,12250,12250,12250,12250,0
|
|
20230809,103100,14879680,12250,12250,12250,12250,0
|
|
20230809,103000,14879680,12250,12250,12250,12250,0
|
|
20230809,102900,14879680,12250,12250,12250,12250,1
|
|
20230809,102800,14867430,12240,12240,12240,12240,0
|
|
20230809,102700,14867430,12240,12240,12240,12240,3
|
|
20230809,102600,14830710,12250,12250,12250,12250,0
|
|
20230809,102500,14830710,12250,12250,12250,12250,35
|
|
20230809,102400,14401960,12250,12250,12250,12250,1
|
|
20230809,102300,14389710,12250,12250,12250,12250,108
|
|
20230809,102200,13066710,12250,12250,12250,12250,0
|
|
20230809,102100,13066710,12250,12250,12250,12250,0
|
|
20230809,102000,13066710,12250,12250,12250,12250,11
|
|
20230809,101900,12931960,12240,12240,12240,12240,0
|
|
20230809,101800,12931960,12240,12240,12240,12240,0
|
|
20230809,101700,12931960,12240,12240,12240,12240,134
|
|
20230809,101600,11291800,12230,12230,12230,12230,0
|
|
20230809,101500,11291800,12230,12230,12230,12230,0
|
|
20230809,101400,11291800,12230,12230,12230,12230,0
|
|
20230809,101300,11291800,12230,12230,12230,12230,0
|
|
20230809,101200,11291800,12230,12230,12230,12230,0
|
|
20230809,101100,11291800,12230,12230,12230,12230,0
|
|
20230809,101000,11291800,12230,12230,12230,12230,1
|
|
20230809,100900,11279570,12240,12240,12240,12240,0
|
|
20230809,100800,11279570,12240,12240,12240,12240,0
|
|
20230809,100700,11279570,12240,12240,12240,12240,0
|
|
20230809,100600,11279570,12240,12240,12240,12240,0
|
|
20230809,100500,11279570,12240,12240,12240,12240,1
|
|
20230809,100400,11267330,12240,12240,12240,12240,3
|
|
20230809,100300,11230610,12240,12240,12240,12240,0
|
|
20230809,100200,11230610,12240,12240,12240,12240,0
|
|
20230809,100100,11230610,12240,12240,12240,12240,0
|
|
20230809,100000,11230610,12240,12240,12240,12240,1
|
|
20230809,095900,11218370,12240,12240,12240,12240,0
|
|
20230809,095800,11218370,12240,12240,12240,12240,17
|
|
20230809,095700,11010290,12240,12240,12240,12240,0
|
|
20230809,095600,11010290,12240,12240,12240,12240,0
|
|
20230809,095500,11010290,12240,12240,12240,12240,0
|
|
20230809,095400,11010290,12240,12240,12240,12240,0
|
|
20230809,095300,11010290,12240,12240,12240,12240,0
|
|
20230809,095200,11010290,12240,12240,12240,12240,0
|
|
20230809,095100,11010290,12240,12240,12240,12240,0
|
|
20230809,095000,11010290,12240,12240,12240,12240,0
|
|
20230809,094900,11010290,12240,12230,12240,12230,12
|
|
20230809,094800,10863500,12190,12190,12190,12190,0
|
|
20230809,094700,10863500,12190,12190,12190,12190,0
|
|
20230809,094600,10863500,12190,12190,12190,12190,2
|
|
20230809,094500,10839120,12180,12180,12180,12180,0
|
|
20230809,094400,10839120,12180,12180,12180,12180,0
|
|
20230809,094300,10839120,12180,12230,12230,12180,292
|
|
20230809,094200,7277810,12240,12240,12240,12240,5
|
|
20230809,094100,7216610,12240,12240,12240,12240,0
|
|
20230809,094000,7216610,12240,12240,12240,12240,0
|
|
20230809,093900,7216610,12240,12240,12240,12240,0
|
|
20230809,093800,7216610,12240,12240,12240,12240,1
|
|
20230809,093700,7204370,12240,12240,12240,12240,1
|
|
20230809,093600,7192130,12240,12240,12240,12240,2
|
|
20230809,093500,7167650,12230,12240,12240,12230,6
|
|
20230809,093400,7094260,12240,12240,12240,12240,0
|
|
20230809,093300,7094260,12240,12240,12240,12240,0
|
|
20230809,093200,7094260,12240,12240,12240,12240,3
|
|
20230809,093100,7057540,12240,12240,12240,12240,1
|
|
20230809,093000,7045300,12240,12240,12240,12240,2
|
|
20230809,092900,7020820,12230,12230,12230,12230,0
|
|
20230809,092800,7020820,12230,12230,12230,12230,1
|
|
20230809,092700,7008590,12230,12230,12230,12230,0
|
|
20230809,092600,7008590,12230,12230,12230,12230,23
|
|
20230809,092500,6727300,12230,12230,12230,12230,20
|
|
20230809,092400,6482700,12220,12220,12220,12220,2
|
|
20230809,092300,6458260,12230,12230,12230,12230,0
|
|
20230809,092200,6458260,12230,12230,12230,12230,0
|
|
20230809,092100,6458260,12230,12230,12230,12230,3
|
|
20230809,092000,6421570,12240,12240,12240,12240,0
|
|
20230809,091900,6421570,12240,12240,12240,12240,5
|
|
20230809,091800,6360370,12240,12240,12240,12240,15
|
|
20230809,091700,6176770,12240,12240,12240,12240,0
|
|
20230809,091600,6176770,12240,12240,12240,12240,0
|
|
20230809,091500,6176770,12240,12240,12240,12240,0
|
|
20230809,091400,6176770,12240,12240,12240,12240,0
|
|
20230809,091300,6176770,12240,12240,12240,12240,0
|
|
20230809,091200,6176770,12240,12200,12240,12200,71
|
|
20230809,091100,5308170,12190,12190,12190,12190,0
|
|
20230809,091000,5308170,12190,12190,12190,12190,0
|
|
20230809,090900,5308170,12190,12190,12190,12190,233
|
|
20230809,090800,2467900,12190,12190,12190,12190,2
|
|
20230809,090700,2443520,12190,12190,12190,12190,1
|
|
20230809,090600,2431330,12190,12210,12210,12190,72
|
|
20230809,090500,1552940,12220,12220,12220,12220,0
|
|
20230809,090400,1552940,12220,12220,12220,12220,2
|
|
20230809,090300,1528500,12200,12200,12200,12200,2
|
|
20230809,090200,1504100,12230,12240,12240,12210,76
|
|
20230809,090100,575280,12240,12240,12240,12240,35
|
|
20230809,090000,146880,12240,12240,12240,12240,12
|