661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195800,208524900,9530,9530,9530,9530,341
|
|
20230908,195700,208524900,9530,9530,9530,9530,0
|
|
20230908,195600,208524900,9530,9530,9530,9530,0
|
|
20230908,195500,208524900,9530,9530,9530,9530,0
|
|
20230908,195400,208524900,9530,9530,9530,9530,0
|
|
20230908,195300,208524900,9530,9530,9530,9530,0
|
|
20230908,195200,208524900,9530,9530,9530,9530,0
|
|
20230908,195100,208524900,9530,9530,9530,9530,0
|
|
20230908,195000,208524900,9530,9530,9530,9530,0
|
|
20230908,194900,208524900,9530,9530,9530,9530,0
|
|
20230908,194800,208524900,9530,9530,9530,9530,0
|
|
20230908,194700,208524900,9530,9530,9530,9530,0
|
|
20230908,194600,208524900,9530,9530,9530,9530,0
|
|
20230908,194500,208524900,9530,9530,9530,9530,0
|
|
20230908,194400,208524900,9530,9530,9530,9530,0
|
|
20230908,194300,208524900,9530,9530,9530,9530,0
|
|
20230908,194200,208524900,9530,9530,9530,9530,0
|
|
20230908,194100,208524900,9530,9530,9530,9530,0
|
|
20230908,194000,208524900,9530,9530,9530,9530,0
|
|
20230908,193900,208524900,9530,9530,9530,9530,0
|
|
20230908,193800,208524900,9530,9530,9530,9530,0
|
|
20230908,193700,208524900,9530,9530,9530,9530,0
|
|
20230908,193600,208524900,9530,9530,9530,9530,0
|
|
20230908,193500,208524900,9530,9530,9530,9530,0
|
|
20230908,193400,208524900,9530,9530,9530,9530,0
|
|
20230908,193300,208524900,9530,9530,9530,9530,0
|
|
20230908,193200,208524900,9530,9530,9530,9530,0
|
|
20230908,193100,208524900,9530,9530,9530,9530,0
|
|
20230908,193000,208524900,9530,9530,9530,9530,0
|
|
20230908,192900,208524900,9530,9530,9530,9530,0
|
|
20230908,192800,208524900,9530,9530,9530,9530,341
|
|
20230908,192700,208524900,9530,9530,9530,9530,0
|
|
20230908,192600,208524900,9530,9530,9530,9530,0
|
|
20230908,192500,208524900,9530,9530,9530,9530,0
|
|
20230908,192400,208524900,9530,9530,9530,9530,0
|
|
20230908,192300,208524900,9530,9530,9530,9530,0
|
|
20230908,192200,208524900,9530,9530,9530,9530,0
|
|
20230908,192100,208524900,9530,9530,9530,9530,0
|
|
20230908,192000,208524900,9530,9530,9530,9530,0
|
|
20230908,191900,208524900,9530,9530,9530,9530,0
|
|
20230908,191800,208524900,9530,9530,9530,9530,0
|
|
20230908,191700,208524900,9530,9530,9530,9530,0
|
|
20230908,191600,208524900,9530,9530,9530,9530,0
|
|
20230908,191500,208524900,9530,9530,9530,9530,0
|
|
20230908,191400,208524900,9530,9530,9530,9530,0
|
|
20230908,191300,208524900,9530,9530,9530,9530,0
|
|
20230908,191200,208524900,9530,9530,9530,9530,0
|
|
20230908,191100,208524900,9530,9530,9530,9530,0
|
|
20230908,191000,208524900,9530,9530,9530,9530,0
|
|
20230908,190900,208524900,9530,9530,9530,9530,0
|
|
20230908,190800,208524900,9530,9530,9530,9530,0
|
|
20230908,190700,208524900,9530,9530,9530,9530,0
|
|
20230908,190600,208524900,9530,9530,9530,9530,0
|
|
20230908,190500,208524900,9530,9530,9530,9530,0
|
|
20230908,190400,208524900,9530,9530,9530,9530,0
|
|
20230908,190300,208524900,9530,9530,9530,9530,0
|
|
20230908,190200,208524900,9530,9530,9530,9530,0
|
|
20230908,190100,208524900,9530,9530,9530,9530,0
|
|
20230908,190000,208524900,9530,9530,9530,9530,0
|
|
20230908,185900,208524900,9530,9530,9530,9530,0
|
|
20230908,185800,208524900,9530,9530,9530,9530,341
|
|
20230908,185700,208524900,9530,9530,9530,9530,0
|
|
20230908,185600,208524900,9530,9530,9530,9530,0
|
|
20230908,185500,208524900,9530,9530,9530,9530,0
|
|
20230908,185400,208524900,9530,9530,9530,9530,0
|
|
20230908,185300,208524900,9530,9530,9530,9530,0
|
|
20230908,185200,208524900,9530,9530,9530,9530,0
|
|
20230908,185100,208524900,9530,9530,9530,9530,0
|
|
20230908,185000,208524900,9530,9530,9530,9530,0
|
|
20230908,184900,208524900,9530,9530,9530,9530,0
|
|
20230908,184800,208524900,9530,9530,9530,9530,0
|
|
20230908,184700,208524900,9530,9530,9530,9530,0
|
|
20230908,184600,208524900,9530,9530,9530,9530,0
|
|
20230908,184500,208524900,9530,9530,9530,9530,0
|
|
20230908,184400,208524900,9530,9530,9530,9530,0
|
|
20230908,184300,208524900,9530,9530,9530,9530,0
|
|
20230908,184200,208524900,9530,9530,9530,9530,0
|
|
20230908,184100,208524900,9530,9530,9530,9530,0
|
|
20230908,184000,208524900,9530,9530,9530,9530,0
|
|
20230908,183900,208524900,9530,9530,9530,9530,0
|
|
20230908,183800,208524900,9530,9530,9530,9530,0
|
|
20230908,183700,208524900,9530,9530,9530,9530,0
|
|
20230908,183600,208524900,9530,9530,9530,9530,0
|
|
20230908,183500,208524900,9530,9530,9530,9530,0
|
|
20230908,183400,208524900,9530,9530,9530,9530,0
|
|
20230908,183300,208524900,9530,9530,9530,9530,0
|
|
20230908,183200,208524900,9530,9530,9530,9530,0
|
|
20230908,183100,208524900,9530,9530,9530,9530,0
|
|
20230908,183000,208524900,9530,9530,9530,9530,0
|
|
20230908,182900,208524900,9530,9530,9530,9530,0
|
|
20230908,182800,208524900,9530,9530,9530,9530,341
|
|
20230908,182700,208524900,9530,9530,9530,9530,0
|
|
20230908,182600,208524900,9530,9530,9530,9530,0
|
|
20230908,182500,208524900,9530,9530,9530,9530,0
|
|
20230908,182400,208524900,9530,9530,9530,9530,0
|
|
20230908,182300,208524900,9530,9530,9530,9530,0
|
|
20230908,182200,208524900,9530,9530,9530,9530,0
|
|
20230908,182100,208524900,9530,9530,9530,9530,0
|
|
20230908,182000,208524900,9530,9530,9530,9530,0
|
|
20230908,181900,208524900,9530,9530,9530,9530,0
|
|
20230908,181800,208524900,9530,9530,9530,9530,0
|
|
20230908,181700,208524900,9530,9530,9530,9530,0
|
|
20230908,181600,208524900,9530,9530,9530,9530,0
|
|
20230908,181500,208524900,9530,9530,9530,9530,0
|
|
20230908,181400,208524900,9530,9530,9530,9530,0
|
|
20230908,181300,208524900,9530,9530,9530,9530,0
|
|
20230908,181200,208524900,9530,9530,9530,9530,0
|
|
20230908,181100,208524900,9530,9530,9530,9530,0
|
|
20230908,181000,208524900,9530,9530,9530,9530,0
|
|
20230908,180900,208524900,9530,9530,9530,9530,0
|
|
20230908,180800,208524900,9530,9530,9530,9530,0
|
|
20230908,180700,208524900,9530,9530,9530,9530,0
|
|
20230908,180600,208524900,9530,9530,9530,9530,0
|
|
20230908,180500,208524900,9530,9530,9530,9530,0
|
|
20230908,180400,208524900,9530,9530,9530,9530,0
|
|
20230908,180300,208524900,9530,9530,9530,9530,0
|
|
20230908,180200,208524900,9530,9530,9530,9530,0
|
|
20230908,180100,208524900,9530,9530,9530,9530,0
|
|
20230908,180000,208524900,9530,9530,9530,9530,0
|
|
20230908,175900,208524900,9530,9530,9530,9530,0
|
|
20230908,175800,208524900,9530,9530,9530,9530,341
|
|
20230908,175700,208524900,9530,9530,9530,9530,0
|
|
20230908,175600,208524900,9530,9530,9530,9530,0
|
|
20230908,175500,208524900,9530,9530,9530,9530,0
|
|
20230908,175400,208524900,9530,9530,9530,9530,0
|
|
20230908,175300,208524900,9530,9530,9530,9530,0
|
|
20230908,175200,208524900,9530,9530,9530,9530,0
|
|
20230908,175100,208524900,9530,9530,9530,9530,0
|
|
20230908,175000,208524900,9530,9530,9530,9530,0
|
|
20230908,174900,208524900,9530,9530,9530,9530,0
|
|
20230908,174800,208524900,9530,9530,9530,9530,0
|
|
20230908,174700,208524900,9530,9530,9530,9530,0
|
|
20230908,174600,208524900,9530,9530,9530,9530,0
|
|
20230908,174500,208524900,9530,9530,9530,9530,0
|
|
20230908,174400,208524900,9530,9530,9530,9530,0
|
|
20230908,174300,208524900,9530,9530,9530,9530,0
|
|
20230908,174200,208524900,9530,9530,9530,9530,0
|
|
20230908,174100,208524900,9530,9530,9530,9530,0
|
|
20230908,174000,208524900,9530,9530,9530,9530,0
|
|
20230908,173900,208524900,9530,9530,9530,9530,0
|
|
20230908,173800,208524900,9530,9530,9530,9530,0
|
|
20230908,173700,208524900,9530,9530,9530,9530,0
|
|
20230908,173600,208524900,9530,9530,9530,9530,0
|
|
20230908,173500,208524900,9530,9530,9530,9530,0
|
|
20230908,173400,208524900,9530,9530,9530,9530,0
|
|
20230908,173300,208524900,9530,9530,9530,9530,0
|
|
20230908,173200,208524900,9530,9530,9530,9530,0
|
|
20230908,173100,208524900,9530,9530,9530,9530,0
|
|
20230908,173000,208524900,9530,9530,9530,9530,0
|
|
20230908,172900,208524900,9530,9530,9530,9530,0
|
|
20230908,172800,208524900,9530,9530,9530,9530,341
|
|
20230908,172700,208524900,9530,9530,9530,9530,0
|
|
20230908,172600,208524900,9530,9530,9530,9530,0
|
|
20230908,172500,208524900,9530,9530,9530,9530,0
|
|
20230908,172400,208524900,9530,9530,9530,9530,0
|
|
20230908,172300,208524900,9530,9530,9530,9530,0
|
|
20230908,172200,208524900,9530,9530,9530,9530,0
|
|
20230908,172100,208524900,9530,9530,9530,9530,0
|
|
20230908,172000,208524900,9530,9530,9530,9530,0
|
|
20230908,171900,208524900,9530,9530,9530,9530,0
|
|
20230908,171800,208524900,9530,9530,9530,9530,0
|
|
20230908,171700,208524900,9530,9530,9530,9530,0
|
|
20230908,171600,208524900,9530,9530,9530,9530,0
|
|
20230908,171500,208524900,9530,9530,9530,9530,0
|
|
20230908,171400,208524900,9530,9530,9530,9530,0
|
|
20230908,171300,208524900,9530,9530,9530,9530,0
|
|
20230908,171200,208524900,9530,9530,9530,9530,0
|
|
20230908,171100,208524900,9530,9530,9530,9530,0
|
|
20230908,171000,208524900,9530,9530,9530,9530,0
|
|
20230908,170900,208524900,9530,9530,9530,9530,0
|
|
20230908,170800,208524900,9530,9530,9530,9530,0
|
|
20230908,170700,208524900,9530,9530,9530,9530,0
|
|
20230908,170600,208524900,9530,9530,9530,9530,0
|
|
20230908,170500,208524900,9530,9530,9530,9530,0
|
|
20230908,170400,208524900,9530,9530,9530,9530,0
|
|
20230908,170300,208524900,9530,9530,9530,9530,0
|
|
20230908,170200,208524900,9530,9530,9530,9530,0
|
|
20230908,170100,208524900,9530,9530,9530,9530,0
|
|
20230908,170000,208524900,9530,9530,9530,9530,0
|
|
20230908,165900,208524900,9530,9530,9530,9530,0
|
|
20230908,165800,208524900,9530,9530,9530,9530,341
|
|
20230908,165700,208524900,9530,9530,9530,9530,0
|
|
20230908,165600,208524900,9530,9530,9530,9530,0
|
|
20230908,165500,208524900,9530,9530,9530,9530,0
|
|
20230908,165400,208524900,9530,9530,9530,9530,0
|
|
20230908,165300,208524900,9530,9530,9530,9530,0
|
|
20230908,165200,208524900,9530,9530,9530,9530,0
|
|
20230908,165100,208524900,9530,9530,9530,9530,0
|
|
20230908,165000,208524900,9530,9530,9530,9530,0
|
|
20230908,164900,208524900,9530,9530,9530,9530,0
|
|
20230908,164800,208524900,9530,9530,9530,9530,0
|
|
20230908,164700,208524900,9530,9530,9530,9530,0
|
|
20230908,164600,208524900,9530,9530,9530,9530,0
|
|
20230908,164500,208524900,9530,9530,9530,9530,0
|
|
20230908,164400,208524900,9530,9530,9530,9530,0
|
|
20230908,164300,208524900,9530,9530,9530,9530,0
|
|
20230908,164200,208524900,9530,9530,9530,9530,0
|
|
20230908,164100,208524900,9530,9530,9530,9530,0
|
|
20230908,164000,208524900,9530,9530,9530,9530,0
|
|
20230908,163900,208524900,9530,9530,9530,9530,0
|
|
20230908,163800,208524900,9530,9530,9530,9530,0
|
|
20230908,163700,208524900,9530,9530,9530,9530,0
|
|
20230908,163600,208524900,9530,9530,9530,9530,0
|
|
20230908,163500,208524900,9530,9530,9530,9530,0
|
|
20230908,163400,208524900,9530,9530,9530,9530,0
|
|
20230908,163300,208524900,9530,9530,9530,9530,0
|
|
20230908,163200,208524900,9530,9530,9530,9530,0
|
|
20230908,163100,208524900,9530,9530,9530,9530,0
|
|
20230908,163000,208524900,9530,9530,9530,9530,0
|
|
20230908,162900,208524900,9530,9530,9530,9530,0
|
|
20230908,162800,208524900,9530,9530,9530,9530,341
|
|
20230908,162700,208524900,9530,9530,9530,9530,0
|
|
20230908,162600,208524900,9530,9530,9530,9530,0
|
|
20230908,162500,208524900,9530,9530,9530,9530,0
|
|
20230908,162400,208524900,9530,9530,9530,9530,0
|
|
20230908,162300,208524900,9530,9530,9530,9530,0
|
|
20230908,162200,208524900,9530,9530,9530,9530,0
|
|
20230908,162100,208524900,9530,9530,9530,9530,0
|
|
20230908,162000,208524900,9530,9530,9530,9530,0
|
|
20230908,161900,208524900,9530,9530,9530,9530,0
|
|
20230908,161800,208524900,9530,9530,9530,9530,0
|
|
20230908,161700,208524900,9530,9530,9530,9530,0
|
|
20230908,161600,208524900,9530,9530,9530,9530,0
|
|
20230908,161500,208524900,9530,9530,9530,9530,0
|
|
20230908,161400,208524900,9530,9530,9530,9530,0
|
|
20230908,161300,208524900,9530,9530,9530,9530,0
|
|
20230908,161200,208524900,9530,9530,9530,9530,0
|
|
20230908,161100,208524900,9530,9530,9530,9530,0
|
|
20230908,161000,208524900,9530,9530,9530,9530,0
|
|
20230908,160900,208524900,9530,9530,9530,9530,0
|
|
20230908,160800,208524900,9530,9530,9530,9530,0
|
|
20230908,160700,208524900,9530,9530,9530,9530,0
|
|
20230908,160600,208524900,9530,9530,9530,9530,0
|
|
20230908,160500,208524900,9530,9530,9530,9530,0
|
|
20230908,160400,208524900,9530,9530,9530,9530,0
|
|
20230908,160300,208524900,9530,9530,9530,9530,0
|
|
20230908,160200,208524900,9530,9530,9530,9530,0
|
|
20230908,160100,208524900,9530,9530,9530,9530,0
|
|
20230908,160000,208524900,9530,9530,9530,9530,0
|
|
20230908,155900,208524900,9530,9530,9530,9530,0
|
|
20230908,155800,208524900,9530,9530,9530,9530,341
|
|
20230908,155700,208524900,9530,9530,9530,9530,0
|
|
20230908,155600,208524900,9530,9530,9530,9530,0
|
|
20230908,155500,208524900,9530,9530,9530,9530,0
|
|
20230908,155400,208524900,9530,9530,9530,9530,0
|
|
20230908,155300,208524900,9530,9530,9530,9530,0
|
|
20230908,155200,208524900,9530,9530,9530,9530,0
|
|
20230908,155100,208524900,9530,9530,9530,9530,0
|
|
20230908,155000,208524900,9530,9530,9530,9530,0
|
|
20230908,154900,208524900,9530,9530,9530,9530,0
|
|
20230908,154800,208524900,9530,9530,9530,9530,0
|
|
20230908,154700,208524900,9530,9530,9530,9530,0
|
|
20230908,154600,208524900,9530,9530,9530,9530,0
|
|
20230908,154500,208524900,9530,9530,9530,9530,0
|
|
20230908,154400,208524900,9530,9530,9530,9530,0
|
|
20230908,154300,208524900,9530,9530,9530,9530,0
|
|
20230908,154200,208524900,9530,9530,9530,9530,0
|
|
20230908,154100,208524900,9530,9530,9530,9530,0
|
|
20230908,154000,208524900,9530,9530,9530,9530,0
|
|
20230908,153900,208524900,9530,9530,9530,9530,0
|
|
20230908,153800,208524900,9530,9530,9530,9530,0
|
|
20230908,153700,208524900,9530,9530,9530,9530,0
|
|
20230908,153600,208524900,9530,9530,9530,9530,0
|
|
20230908,153500,208524900,9530,9530,9530,9530,0
|
|
20230908,153400,208524900,9530,9530,9530,9530,0
|
|
20230908,153300,208524900,9530,9530,9530,9530,0
|
|
20230908,153200,208524900,9530,9530,9530,9530,0
|
|
20230908,153100,208524900,9530,9530,9530,9530,0
|
|
20230908,153000,208524900,9530,9530,9530,9530,341
|
|
20230908,152900,205275170,9590,9590,9590,9590,0
|
|
20230908,152800,205275170,9590,9590,9590,9590,0
|
|
20230908,152700,205275170,9590,9590,9590,9590,0
|
|
20230908,152600,205275170,9590,9590,9590,9590,0
|
|
20230908,152500,205275170,9590,9590,9590,9590,0
|
|
20230908,152400,205275170,9590,9590,9590,9590,0
|
|
20230908,152300,205275170,9590,9590,9590,9590,0
|
|
20230908,152200,205275170,9590,9590,9590,9590,0
|
|
20230908,152100,205275170,9590,9590,9590,9590,0
|
|
20230908,152000,205275170,9590,9590,9590,9590,0
|
|
20230908,151900,205275170,9590,9590,9590,9590,0
|
|
20230908,151800,205275170,9590,9590,9590,9590,0
|
|
20230908,151700,205275170,9590,9590,9590,9590,40
|
|
20230908,151600,204891570,9590,9590,9590,9590,0
|
|
20230908,151500,204891570,9590,9570,9590,9550,235
|
|
20230908,151400,202645920,9590,9590,9590,9590,0
|
|
20230908,151300,202645920,9590,9590,9590,9590,0
|
|
20230908,151200,202645920,9590,9590,9590,9590,40
|
|
20230908,151100,202262320,9590,9590,9590,9590,0
|
|
20230908,151000,202262320,9590,9590,9590,9590,0
|
|
20230908,150900,202262320,9590,9590,9590,9590,0
|
|
20230908,150800,202262320,9590,9570,9590,9570,10
|
|
20230908,150700,202166470,9570,9560,9570,9560,2
|
|
20230908,150600,202147340,9560,9560,9560,9560,0
|
|
20230908,150500,202147340,9560,9560,9560,9560,0
|
|
20230908,150400,202147340,9560,9560,9560,9560,300
|
|
20230908,150300,199279340,9550,9550,9550,9550,277
|
|
20230908,150200,196633990,9550,9550,9550,9550,5
|
|
20230908,150100,196586240,9550,9550,9550,9550,0
|
|
20230908,150000,196586240,9550,9550,9550,9550,0
|
|
20230908,145900,196586240,9550,9550,9550,9550,0
|
|
20230908,145800,196586240,9550,9550,9550,9550,43
|
|
20230908,145700,196175590,9520,9520,9520,9520,0
|
|
20230908,145600,196175590,9520,9520,9520,9520,0
|
|
20230908,145500,196175590,9520,9520,9520,9520,0
|
|
20230908,145400,196175590,9520,9520,9520,9520,0
|
|
20230908,145300,196175590,9520,9520,9520,9520,0
|
|
20230908,145200,196175590,9520,9520,9520,9520,0
|
|
20230908,145100,196175590,9520,9520,9520,9520,0
|
|
20230908,145000,196175590,9520,9520,9520,9520,0
|
|
20230908,144900,196175590,9520,9520,9520,9520,0
|
|
20230908,144800,196175590,9520,9520,9520,9520,0
|
|
20230908,144700,196175590,9520,9520,9520,9520,0
|
|
20230908,144600,196175590,9520,9520,9520,9520,0
|
|
20230908,144500,196175590,9520,9520,9520,9520,0
|
|
20230908,144400,196175590,9520,9520,9520,9520,0
|
|
20230908,144300,196175590,9520,9520,9520,9520,0
|
|
20230908,144200,196175590,9520,9520,9520,9520,0
|
|
20230908,144100,196175590,9520,9520,9520,9520,0
|
|
20230908,144000,196175590,9520,9520,9520,9520,0
|
|
20230908,143900,196175590,9520,9520,9520,9520,0
|
|
20230908,143800,196175590,9520,9520,9520,9520,0
|
|
20230908,143700,196175590,9520,9520,9520,9520,0
|
|
20230908,143600,196175590,9520,9530,9530,9520,29
|
|
20230908,143500,195899410,9530,9530,9530,9530,0
|
|
20230908,143400,195899410,9530,9530,9530,9530,0
|
|
20230908,143300,195899410,9530,9530,9530,9530,10
|
|
20230908,143200,195804110,9530,9530,9530,9530,0
|
|
20230908,143100,195804110,9530,9530,9530,9530,0
|
|
20230908,143000,195804110,9530,9530,9530,9530,0
|
|
20230908,142900,195804110,9530,9530,9530,9530,150
|
|
20230908,142800,194374610,9520,9520,9520,9520,0
|
|
20230908,142700,194374610,9520,9540,9540,9520,5249
|
|
20230908,142600,144401610,9540,9540,9540,9540,0
|
|
20230908,142500,144401610,9540,9550,9550,9540,100
|
|
20230908,142400,143447410,9570,9570,9570,9570,30
|
|
20230908,142300,143160310,9570,9570,9570,9570,0
|
|
20230908,142200,143160310,9570,9570,9570,9570,1
|
|
20230908,142100,143150740,9570,9570,9570,9570,0
|
|
20230908,142000,143150740,9570,9570,9570,9570,0
|
|
20230908,141900,143150740,9570,9570,9570,9570,0
|
|
20230908,141800,143150740,9570,9570,9570,9570,0
|
|
20230908,141700,143150740,9570,9570,9570,9570,0
|
|
20230908,141600,143150740,9570,9570,9570,9570,0
|
|
20230908,141500,143150740,9570,9570,9570,9570,2
|
|
20230908,141400,143131600,9570,9580,9580,9570,6
|
|
20230908,141300,143074150,9590,9590,9590,9590,0
|
|
20230908,141200,143074150,9590,9590,9590,9590,0
|
|
20230908,141100,143074150,9590,9590,9590,9590,0
|
|
20230908,141000,143074150,9590,9580,9590,9580,30
|
|
20230908,140900,142786660,9590,9590,9590,9590,0
|
|
20230908,140800,142786660,9590,9590,9590,9590,0
|
|
20230908,140700,142786660,9590,9590,9590,9590,0
|
|
20230908,140600,142786660,9590,9590,9590,9590,0
|
|
20230908,140500,142786660,9590,9590,9590,9590,0
|
|
20230908,140400,142786660,9590,9590,9590,9590,0
|
|
20230908,140300,142786660,9590,9580,9600,9520,524
|
|
20230908,140200,137790480,9530,9580,9580,9530,206
|
|
20230908,140100,135823340,9590,9590,9590,9590,0
|
|
20230908,140000,135823340,9590,9590,9590,9590,0
|
|
20230908,135900,135823340,9590,9590,9590,9590,1
|
|
20230908,135800,135813750,9590,9590,9590,9590,0
|
|
20230908,135700,135813750,9590,9590,9590,9590,0
|
|
20230908,135600,135813750,9590,9590,9590,9590,1
|
|
20230908,135500,135804160,9600,9600,9600,9600,0
|
|
20230908,135400,135804160,9600,9600,9600,9600,0
|
|
20230908,135300,135804160,9600,9600,9600,9600,0
|
|
20230908,135200,135804160,9600,9600,9600,9600,0
|
|
20230908,135100,135804160,9600,9600,9600,9600,0
|
|
20230908,135000,135804160,9600,9600,9600,9600,90
|
|
20230908,134900,134940160,9600,9600,9600,9600,1
|
|
20230908,134800,134930560,9610,9610,9610,9610,5
|
|
20230908,134700,134882510,9610,9610,9610,9610,0
|
|
20230908,134600,134882510,9610,9610,9610,9610,1
|
|
20230908,134500,134872900,9590,9590,9590,9590,0
|
|
20230908,134400,134872900,9590,9580,9590,9580,64
|
|
20230908,134300,134259630,9570,9570,9570,9570,0
|
|
20230908,134200,134259630,9570,9570,9570,9570,55
|
|
20230908,134100,133733280,9580,9580,9580,9580,0
|
|
20230908,134000,133733280,9580,9580,9580,9580,0
|
|
20230908,133900,133733280,9580,9590,9590,9580,29
|
|
20230908,133800,133455430,9590,9590,9590,9590,0
|
|
20230908,133700,133455430,9590,9590,9590,9590,0
|
|
20230908,133600,133455430,9590,9590,9590,9590,19
|
|
20230908,133500,133273220,9590,9590,9590,9590,0
|
|
20230908,133400,133273220,9590,9590,9590,9590,0
|
|
20230908,133300,133273220,9590,9590,9590,9590,0
|
|
20230908,133200,133273220,9590,9590,9590,9590,40
|
|
20230908,133100,132889620,9590,9590,9590,9590,0
|
|
20230908,133000,132889620,9590,9590,9590,9590,0
|
|
20230908,132900,132889620,9590,9590,9590,9590,0
|
|
20230908,132800,132889620,9590,9590,9590,9590,0
|
|
20230908,132700,132889620,9590,9590,9590,9590,0
|
|
20230908,132600,132889620,9590,9590,9590,9590,0
|
|
20230908,132500,132889620,9590,9590,9590,9590,0
|
|
20230908,132400,132889620,9590,9590,9590,9590,0
|
|
20230908,132300,132889620,9590,9590,9590,9590,1
|
|
20230908,132200,132880030,9590,9590,9590,9590,0
|
|
20230908,132100,132880030,9590,9590,9590,9590,0
|
|
20230908,132000,132880030,9590,9590,9590,9590,0
|
|
20230908,131900,132880030,9590,9590,9590,9590,0
|
|
20230908,131800,132880030,9590,9590,9590,9590,0
|
|
20230908,131700,132880030,9590,9590,9590,9590,0
|
|
20230908,131600,132880030,9590,9590,9590,9590,0
|
|
20230908,131500,132880030,9590,9590,9590,9590,0
|
|
20230908,131400,132880030,9590,9590,9590,9590,0
|
|
20230908,131300,132880030,9590,9590,9590,9590,0
|
|
20230908,131200,132880030,9590,9590,9590,9590,0
|
|
20230908,131100,132880030,9590,9590,9590,9590,0
|
|
20230908,131000,132880030,9590,9590,9590,9590,0
|
|
20230908,130900,132880030,9590,9590,9590,9590,0
|
|
20230908,130800,132880030,9590,9590,9590,9590,0
|
|
20230908,130700,132880030,9590,9590,9590,9590,0
|
|
20230908,130600,132880030,9590,9590,9590,9590,2
|
|
20230908,130500,132860850,9600,9600,9600,9600,73
|
|
20230908,130400,132160050,9600,9600,9600,9600,0
|
|
20230908,130300,132160050,9600,9600,9600,9600,0
|
|
20230908,130200,132160050,9600,9620,9620,9600,60
|
|
20230908,130100,131583650,9620,9620,9620,9620,0
|
|
20230908,130000,131583650,9620,9620,9620,9620,0
|
|
20230908,125900,131583650,9620,9620,9620,9620,0
|
|
20230908,125800,131583650,9620,9620,9620,9620,0
|
|
20230908,125700,131583650,9620,9620,9620,9620,0
|
|
20230908,125600,131583650,9620,9620,9620,9620,8
|
|
20230908,125500,131506690,9650,9650,9650,9650,0
|
|
20230908,125400,131506690,9650,9650,9650,9650,0
|
|
20230908,125300,131506690,9650,9650,9650,9650,0
|
|
20230908,125200,131506690,9650,9650,9650,9650,0
|
|
20230908,125100,131506690,9650,9650,9650,9650,0
|
|
20230908,125000,131506690,9650,9650,9650,9650,0
|
|
20230908,124900,131506690,9650,9650,9650,9650,0
|
|
20230908,124800,131506690,9650,9650,9650,9650,0
|
|
20230908,124700,131506690,9650,9650,9650,9650,0
|
|
20230908,124600,131506690,9650,9650,9650,9650,10
|
|
20230908,124500,131410190,9650,9620,9650,9620,6
|
|
20230908,124400,131352390,9620,9620,9620,9620,0
|
|
20230908,124300,131352390,9620,9620,9620,9620,0
|
|
20230908,124200,131352390,9620,9620,9620,9620,0
|
|
20230908,124100,131352390,9620,9590,9620,9590,246
|
|
20230908,124000,128989560,9580,9580,9580,9580,0
|
|
20230908,123900,128989560,9580,9580,9580,9580,97
|
|
20230908,123800,128060300,9570,9570,9570,9570,30
|
|
20230908,123700,127773200,9550,9550,9550,9550,0
|
|
20230908,123600,127773200,9550,9550,9550,9550,0
|
|
20230908,123500,127773200,9550,9550,9550,9550,10
|
|
20230908,123400,127677700,9530,9530,9530,9530,0
|
|
20230908,123300,127677700,9530,9530,9530,9530,0
|
|
20230908,123200,127677700,9530,9530,9530,9530,0
|
|
20230908,123100,127677700,9530,9530,9530,9530,0
|
|
20230908,123000,127677700,9530,9550,9550,9530,50
|
|
20230908,122900,127200880,9550,9550,9550,9550,130
|
|
20230908,122800,125959380,9550,9550,9550,9540,142
|
|
20230908,122700,124604490,9550,9550,9550,9550,0
|
|
20230908,122600,124604490,9550,9550,9550,9550,0
|
|
20230908,122500,124604490,9550,9550,9550,9550,0
|
|
20230908,122400,124604490,9550,9550,9550,9550,10
|
|
20230908,122300,124508990,9540,9540,9540,9540,0
|
|
20230908,122200,124508990,9540,9540,9540,9540,0
|
|
20230908,122100,124508990,9540,9550,9550,9540,50
|
|
20230908,122000,124031880,9550,9550,9550,9550,0
|
|
20230908,121900,124031880,9550,9550,9550,9550,0
|
|
20230908,121800,124031880,9550,9550,9550,9550,0
|
|
20230908,121700,124031880,9550,9550,9550,9550,10
|
|
20230908,121600,123936380,9550,9550,9550,9550,11
|
|
20230908,121500,123831330,9560,9560,9560,9560,29
|
|
20230908,121400,123554090,9560,9560,9560,9560,10
|
|
20230908,121300,123458490,9560,9560,9560,9560,2
|
|
20230908,121200,123439370,9550,9550,9550,9550,0
|
|
20230908,121100,123439370,9550,9550,9550,9550,0
|
|
20230908,121000,123439370,9550,9550,9550,9550,0
|
|
20230908,120900,123439370,9550,9550,9550,9550,0
|
|
20230908,120800,123439370,9550,9550,9550,9550,30
|
|
20230908,120700,123152870,9550,9560,9560,9550,1860
|
|
20230908,120600,105389270,9560,9550,9560,9550,787
|
|
20230908,120500,97873410,9560,9560,9560,9560,30
|
|
20230908,120400,97586610,9550,9550,9550,9550,411
|
|
20230908,120300,93661560,9560,9560,9560,9560,3
|
|
20230908,120200,93632880,9560,9560,9560,9560,0
|
|
20230908,120100,93632880,9560,9560,9560,9560,35
|
|
20230908,120000,93298280,9550,9550,9550,9550,0
|
|
20230908,115900,93298280,9550,9550,9550,9550,0
|
|
20230908,115800,93298280,9550,9550,9550,9550,50
|
|
20230908,115700,92820780,9540,9540,9540,9540,0
|
|
20230908,115600,92820780,9540,9540,9540,9540,0
|
|
20230908,115500,92820780,9540,9540,9540,9540,0
|
|
20230908,115400,92820780,9540,9540,9540,9540,0
|
|
20230908,115300,92820780,9540,9540,9540,9540,3
|
|
20230908,115200,92792160,9540,9540,9540,9540,0
|
|
20230908,115100,92792160,9540,9540,9540,9540,0
|
|
20230908,115000,92792160,9540,9540,9540,9540,8
|
|
20230908,114900,92715840,9550,9550,9550,9550,0
|
|
20230908,114800,92715840,9550,9550,9550,9550,0
|
|
20230908,114700,92715840,9550,9550,9550,9550,0
|
|
20230908,114600,92715840,9550,9550,9550,9550,0
|
|
20230908,114500,92715840,9550,9550,9550,9550,0
|
|
20230908,114400,92715840,9550,9550,9550,9550,0
|
|
20230908,114300,92715840,9550,9550,9550,9550,0
|
|
20230908,114200,92715840,9550,9550,9550,9550,0
|
|
20230908,114100,92715840,9550,9550,9550,9550,0
|
|
20230908,114000,92715840,9550,9550,9550,9550,0
|
|
20230908,113900,92715840,9550,9550,9550,9550,1
|
|
20230908,113800,92706290,9530,9530,9530,9530,0
|
|
20230908,113700,92706290,9530,9530,9530,9530,3
|
|
20230908,113600,92677700,9530,9520,9530,9520,8
|
|
20230908,113500,92601510,9530,9530,9530,9530,8
|
|
20230908,113400,92525270,9530,9530,9530,9530,8
|
|
20230908,113300,92449030,9530,9530,9530,9530,0
|
|
20230908,113200,92449030,9530,9530,9530,9530,10
|
|
20230908,113100,92353730,9530,9540,9540,9530,49
|
|
20230908,113000,91886590,9530,9530,9530,9530,4
|
|
20230908,112900,91848470,9530,9530,9530,9530,0
|
|
20230908,112800,91848470,9530,9530,9530,9530,0
|
|
20230908,112700,91848470,9530,9530,9530,9530,0
|
|
20230908,112600,91848470,9530,9530,9530,9530,0
|
|
20230908,112500,91848470,9530,9530,9530,9530,0
|
|
20230908,112400,91848470,9530,9530,9530,9530,2
|
|
20230908,112300,91829410,9540,9540,9540,9540,0
|
|
20230908,112200,91829410,9540,9540,9540,9540,0
|
|
20230908,112100,91829410,9540,9540,9540,9540,0
|
|
20230908,112000,91829410,9540,9540,9540,9540,0
|
|
20230908,111900,91829410,9540,9540,9540,9540,1
|
|
20230908,111800,91819870,9550,9550,9550,9550,0
|
|
20230908,111700,91819870,9550,9550,9550,9550,0
|
|
20230908,111600,91819870,9550,9550,9550,9550,1
|
|
20230908,111500,91810320,9560,9560,9560,9560,0
|
|
20230908,111400,91810320,9560,9560,9560,9560,0
|
|
20230908,111300,91810320,9560,9560,9560,9560,1
|
|
20230908,111200,91800760,9560,9560,9560,9560,0
|
|
20230908,111100,91800760,9560,9550,9560,9550,60
|
|
20230908,111000,91227520,9530,9530,9530,9530,0
|
|
20230908,110900,91227520,9530,9530,9530,9530,0
|
|
20230908,110800,91227520,9530,9530,9530,9530,0
|
|
20230908,110700,91227520,9530,9530,9530,9530,118
|
|
20230908,110600,90102980,9550,9530,9550,9530,63
|
|
20230908,110500,89502470,9540,9540,9540,9540,0
|
|
20230908,110400,89502470,9540,9540,9540,9540,31
|
|
20230908,110300,89206730,9550,9550,9550,9550,0
|
|
20230908,110200,89206730,9550,9550,9550,9550,69
|
|
20230908,110100,88547780,9550,9550,9550,9550,0
|
|
20230908,110000,88547780,9550,9550,9550,9550,0
|
|
20230908,105900,88547780,9550,9550,9550,9550,0
|
|
20230908,105800,88547780,9550,9550,9550,9550,0
|
|
20230908,105700,88547780,9550,9550,9550,9550,0
|
|
20230908,105600,88547780,9550,9550,9550,9550,0
|
|
20230908,105500,88547780,9550,9550,9550,9550,0
|
|
20230908,105400,88547780,9550,9550,9550,9550,6
|
|
20230908,105300,88490480,9550,9550,9550,9550,1
|
|
20230908,105200,88480930,9510,9510,9510,9510,0
|
|
20230908,105100,88480930,9510,9510,9510,9510,0
|
|
20230908,105000,88480930,9510,9510,9510,9510,0
|
|
20230908,104900,88480930,9510,9530,9530,9510,300
|
|
20230908,104800,85624220,9520,9520,9520,9520,0
|
|
20230908,104700,85624220,9520,9520,9520,9520,6
|
|
20230908,104600,85567100,9520,9540,9540,9520,329
|
|
20230908,104500,82433010,9540,9540,9540,9540,27
|
|
20230908,104400,82175430,9540,9540,9540,9540,0
|
|
20230908,104300,82175430,9540,9540,9540,9540,0
|
|
20230908,104200,82175430,9540,9540,9540,9540,123
|
|
20230908,104100,81002010,9550,9550,9550,9550,193
|
|
20230908,104000,79158860,9560,9560,9560,9560,37
|
|
20230908,103900,78805140,9560,9560,9560,9560,3
|
|
20230908,103800,78776460,9560,9560,9560,9560,0
|
|
20230908,103700,78776460,9560,9560,9560,9560,10
|
|
20230908,103600,78680860,9560,9560,9560,9560,0
|
|
20230908,103500,78680860,9560,9560,9560,9560,0
|
|
20230908,103400,78680860,9560,9560,9560,9560,0
|
|
20230908,103300,78680860,9560,9560,9560,9560,0
|
|
20230908,103200,78680860,9560,9560,9560,9560,0
|
|
20230908,103100,78680860,9560,9550,9560,9550,363
|
|
20230908,103000,75212710,9530,9540,9540,9530,111
|
|
20230908,102900,74154800,9550,9550,9550,9550,0
|
|
20230908,102800,74154800,9550,9550,9550,9550,0
|
|
20230908,102700,74154800,9550,9550,9550,9550,0
|
|
20230908,102600,74154800,9550,9550,9550,9550,39
|
|
20230908,102500,73782350,9560,9560,9560,9560,20
|
|
20230908,102400,73591150,9560,9560,9560,9560,124
|
|
20230908,102300,72405710,9550,9550,9550,9550,0
|
|
20230908,102200,72405710,9550,9550,9550,9550,461
|
|
20230908,102100,68003160,9540,9540,9540,9540,0
|
|
20230908,102000,68003160,9540,9540,9540,9540,17
|
|
20230908,101900,67840980,9550,9550,9550,9550,0
|
|
20230908,101800,67840980,9550,9560,9560,9550,507
|
|
20230908,101700,62997070,9570,9570,9570,9570,0
|
|
20230908,101600,62997070,9570,9570,9570,9570,42
|
|
20230908,101500,62595130,9570,9570,9570,9570,0
|
|
20230908,101400,62595130,9570,9570,9570,9570,1
|
|
20230908,101300,62585560,9560,9560,9560,9560,0
|
|
20230908,101200,62585560,9560,9560,9560,9560,154
|
|
20230908,101100,61113320,9560,9560,9560,9560,0
|
|
20230908,101000,61113320,9560,9570,9570,9560,58
|
|
20230908,100900,60558820,9570,9570,9570,9570,0
|
|
20230908,100800,60558820,9570,9570,9570,9570,2
|
|
20230908,100700,60539680,9560,9560,9560,9560,0
|
|
20230908,100600,60539680,9560,9560,9560,9560,0
|
|
20230908,100500,60539680,9560,9560,9560,9560,21
|
|
20230908,100400,60338920,9560,9570,9570,9560,275
|
|
20230908,100300,57709830,9560,9560,9560,9560,0
|
|
20230908,100200,57709830,9560,9560,9560,9560,0
|
|
20230908,100100,57709830,9560,9560,9560,9560,0
|
|
20230908,100000,57709830,9560,9560,9560,9560,0
|
|
20230908,095900,57709830,9560,9560,9560,9560,0
|
|
20230908,095800,57709830,9560,9560,9560,9560,0
|
|
20230908,095700,57709830,9560,9560,9560,9560,34
|
|
20230908,095600,57384790,9570,9570,9570,9570,100
|
|
20230908,095500,56427790,9560,9560,9560,9560,0
|
|
20230908,095400,56427790,9560,9560,9560,9560,0
|
|
20230908,095300,56427790,9560,9570,9570,9560,111
|
|
20230908,095200,55366220,9580,9580,9580,9580,121
|
|
20230908,095100,54207040,9600,9600,9600,9600,0
|
|
20230908,095000,54207040,9600,9590,9600,9590,395
|
|
20230908,094900,50418040,9590,9610,9610,9590,211
|
|
20230908,094800,48391990,9600,9600,9600,9600,0
|
|
20230908,094700,48391990,9600,9600,9600,9600,0
|
|
20230908,094600,48391990,9600,9600,9600,9600,0
|
|
20230908,094500,48391990,9600,9600,9600,9600,0
|
|
20230908,094400,48391990,9600,9600,9600,9600,1
|
|
20230908,094300,48382390,9600,9610,9610,9600,3
|
|
20230908,094200,48353570,9620,9620,9620,9620,0
|
|
20230908,094100,48353570,9620,9620,9620,9620,24
|
|
20230908,094000,48122690,9620,9620,9620,9620,0
|
|
20230908,093900,48122690,9620,9620,9620,9620,1
|
|
20230908,093800,48113070,9600,9600,9600,9600,0
|
|
20230908,093700,48113070,9600,9600,9600,9600,0
|
|
20230908,093600,48113070,9600,9600,9600,9600,0
|
|
20230908,093500,48113070,9600,9600,9600,9600,47
|
|
20230908,093400,47661870,9600,9600,9600,9600,0
|
|
20230908,093300,47661870,9600,9600,9600,9600,0
|
|
20230908,093200,47661870,9600,9600,9600,9600,0
|
|
20230908,093100,47661870,9600,9600,9600,9600,0
|
|
20230908,093000,47661870,9600,9600,9600,9600,0
|
|
20230908,092900,47661870,9600,9600,9600,9600,0
|
|
20230908,092800,47661870,9600,9600,9600,9600,0
|
|
20230908,092700,47661870,9600,9600,9600,9600,0
|
|
20230908,092600,47661870,9600,9600,9600,9600,1457
|
|
20230908,092500,33674670,9590,9590,9590,9590,0
|
|
20230908,092400,33674670,9590,9590,9590,9590,95
|
|
20230908,092300,32763620,9590,9590,9590,9590,52
|
|
20230908,092200,32264940,9590,9590,9590,9590,0
|
|
20230908,092100,32264940,9590,9650,9650,9590,94
|
|
20230908,092000,31362160,9650,9650,9650,9650,1
|
|
20230908,091900,31352510,9560,9580,9580,9550,600
|
|
20230908,091800,25616620,9590,9590,9590,9590,120
|
|
20230908,091700,24465820,9590,9590,9590,9590,24
|
|
20230908,091600,24235660,9590,9590,9590,9590,12
|
|
20230908,091500,24120580,9590,9660,9660,9590,45
|
|
20230908,091400,23687630,9660,9640,9660,9640,50
|
|
20230908,091300,23205110,9590,9590,9590,9590,148
|
|
20230908,091200,21785790,9590,9590,9590,9590,136
|
|
20230908,091100,20481550,9590,9590,9590,9590,9
|
|
20230908,091000,20395240,9650,9600,9670,9500,1187
|
|
20230908,090900,9065640,9630,9630,9630,9630,4
|
|
20230908,090800,9027120,9630,9590,9630,9590,61
|
|
20230908,090700,8440090,9560,9570,9570,9560,322
|
|
20230908,090600,5361220,9560,9580,9580,9560,64
|
|
20230908,090500,4748700,9580,9580,9580,9580,0
|
|
20230908,090400,4748700,9580,9580,9580,9580,18
|
|
20230908,090300,4576260,9590,9610,9610,9590,127
|
|
20230908,090200,3357260,9600,9600,9600,9600,0
|
|
20230908,090100,3357260,9600,9630,9630,9600,171
|
|
20230908,090000,1715620,9740,9600,9740,9540,178
|