634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193100,288774190,11460,11460,11460,11460,714
|
|
20230908,193000,288774190,11460,11460,11460,11460,0
|
|
20230908,192900,288774190,11460,11460,11460,11460,0
|
|
20230908,192800,288774190,11460,11460,11460,11460,0
|
|
20230908,192700,288774190,11460,11460,11460,11460,0
|
|
20230908,192600,288774190,11460,11460,11460,11460,0
|
|
20230908,192500,288774190,11460,11460,11460,11460,0
|
|
20230908,192400,288774190,11460,11460,11460,11460,0
|
|
20230908,192300,288774190,11460,11460,11460,11460,0
|
|
20230908,192200,288774190,11460,11460,11460,11460,0
|
|
20230908,192100,288774190,11460,11460,11460,11460,0
|
|
20230908,192000,288774190,11460,11460,11460,11460,0
|
|
20230908,191900,288774190,11460,11460,11460,11460,0
|
|
20230908,191800,288774190,11460,11460,11460,11460,0
|
|
20230908,191700,288774190,11460,11460,11460,11460,0
|
|
20230908,191600,288774190,11460,11460,11460,11460,0
|
|
20230908,191500,288774190,11460,11460,11460,11460,0
|
|
20230908,191400,288774190,11460,11460,11460,11460,0
|
|
20230908,191300,288774190,11460,11460,11460,11460,0
|
|
20230908,191200,288774190,11460,11460,11460,11460,0
|
|
20230908,191100,288774190,11460,11460,11460,11460,0
|
|
20230908,191000,288774190,11460,11460,11460,11460,0
|
|
20230908,190900,288774190,11460,11460,11460,11460,0
|
|
20230908,190800,288774190,11460,11460,11460,11460,0
|
|
20230908,190700,288774190,11460,11460,11460,11460,0
|
|
20230908,190600,288774190,11460,11460,11460,11460,0
|
|
20230908,190500,288774190,11460,11460,11460,11460,0
|
|
20230908,190400,288774190,11460,11460,11460,11460,0
|
|
20230908,190300,288774190,11460,11460,11460,11460,0
|
|
20230908,190200,288774190,11460,11460,11460,11460,0
|
|
20230908,190100,288774190,11460,11460,11460,11460,714
|
|
20230908,190000,288774190,11460,11460,11460,11460,0
|
|
20230908,185900,288774190,11460,11460,11460,11460,0
|
|
20230908,185800,288774190,11460,11460,11460,11460,0
|
|
20230908,185700,288774190,11460,11460,11460,11460,0
|
|
20230908,185600,288774190,11460,11460,11460,11460,0
|
|
20230908,185500,288774190,11460,11460,11460,11460,0
|
|
20230908,185400,288774190,11460,11460,11460,11460,0
|
|
20230908,185300,288774190,11460,11460,11460,11460,0
|
|
20230908,185200,288774190,11460,11460,11460,11460,0
|
|
20230908,185100,288774190,11460,11460,11460,11460,0
|
|
20230908,185000,288774190,11460,11460,11460,11460,0
|
|
20230908,184900,288774190,11460,11460,11460,11460,0
|
|
20230908,184800,288774190,11460,11460,11460,11460,0
|
|
20230908,184700,288774190,11460,11460,11460,11460,0
|
|
20230908,184600,288774190,11460,11460,11460,11460,0
|
|
20230908,184500,288774190,11460,11460,11460,11460,0
|
|
20230908,184400,288774190,11460,11460,11460,11460,0
|
|
20230908,184300,288774190,11460,11460,11460,11460,0
|
|
20230908,184200,288774190,11460,11460,11460,11460,0
|
|
20230908,184100,288774190,11460,11460,11460,11460,0
|
|
20230908,184000,288774190,11460,11460,11460,11460,0
|
|
20230908,183900,288774190,11460,11460,11460,11460,0
|
|
20230908,183800,288774190,11460,11460,11460,11460,0
|
|
20230908,183700,288774190,11460,11460,11460,11460,0
|
|
20230908,183600,288774190,11460,11460,11460,11460,0
|
|
20230908,183500,288774190,11460,11460,11460,11460,0
|
|
20230908,183400,288774190,11460,11460,11460,11460,0
|
|
20230908,183300,288774190,11460,11460,11460,11460,0
|
|
20230908,183200,288774190,11460,11460,11460,11460,0
|
|
20230908,183100,288774190,11460,11460,11460,11460,714
|
|
20230908,183000,288774190,11460,11460,11460,11460,0
|
|
20230908,182900,288774190,11460,11460,11460,11460,0
|
|
20230908,182800,288774190,11460,11460,11460,11460,0
|
|
20230908,182700,288774190,11460,11460,11460,11460,0
|
|
20230908,182600,288774190,11460,11460,11460,11460,0
|
|
20230908,182500,288774190,11460,11460,11460,11460,0
|
|
20230908,182400,288774190,11460,11460,11460,11460,0
|
|
20230908,182300,288774190,11460,11460,11460,11460,0
|
|
20230908,182200,288774190,11460,11460,11460,11460,0
|
|
20230908,182100,288774190,11460,11460,11460,11460,0
|
|
20230908,182000,288774190,11460,11460,11460,11460,0
|
|
20230908,181900,288774190,11460,11460,11460,11460,0
|
|
20230908,181800,288774190,11460,11460,11460,11460,0
|
|
20230908,181700,288774190,11460,11460,11460,11460,0
|
|
20230908,181600,288774190,11460,11460,11460,11460,0
|
|
20230908,181500,288774190,11460,11460,11460,11460,0
|
|
20230908,181400,288774190,11460,11460,11460,11460,0
|
|
20230908,181300,288774190,11460,11460,11460,11460,0
|
|
20230908,181200,288774190,11460,11460,11460,11460,0
|
|
20230908,181100,288774190,11460,11460,11460,11460,0
|
|
20230908,181000,288774190,11460,11460,11460,11460,0
|
|
20230908,180900,288774190,11460,11460,11460,11460,0
|
|
20230908,180800,288774190,11460,11460,11460,11460,0
|
|
20230908,180700,288774190,11460,11460,11460,11460,0
|
|
20230908,180600,288774190,11460,11460,11460,11460,0
|
|
20230908,180500,288774190,11460,11460,11460,11460,0
|
|
20230908,180400,288774190,11460,11460,11460,11460,0
|
|
20230908,180300,288774190,11460,11460,11460,11460,0
|
|
20230908,180200,288774190,11460,11460,11460,11460,0
|
|
20230908,180100,288774190,11460,11460,11460,11460,714
|
|
20230908,180000,288774190,11460,11460,11460,11460,0
|
|
20230908,175900,288774190,11460,11460,11460,11460,0
|
|
20230908,175800,288774190,11460,11460,11460,11460,0
|
|
20230908,175700,288774190,11460,11460,11460,11460,0
|
|
20230908,175600,288774190,11460,11460,11460,11460,0
|
|
20230908,175500,288774190,11460,11460,11460,11460,0
|
|
20230908,175400,288774190,11460,11460,11460,11460,0
|
|
20230908,175300,288774190,11460,11460,11460,11460,0
|
|
20230908,175200,288774190,11460,11460,11460,11460,0
|
|
20230908,175100,288774190,11460,11460,11460,11460,0
|
|
20230908,175000,288774190,11460,11460,11460,11460,0
|
|
20230908,174900,288774190,11460,11460,11460,11460,0
|
|
20230908,174800,288774190,11460,11460,11460,11460,0
|
|
20230908,174700,288774190,11460,11460,11460,11460,0
|
|
20230908,174600,288774190,11460,11460,11460,11460,0
|
|
20230908,174500,288774190,11460,11460,11460,11460,0
|
|
20230908,174400,288774190,11460,11460,11460,11460,0
|
|
20230908,174300,288774190,11460,11460,11460,11460,0
|
|
20230908,174200,288774190,11460,11460,11460,11460,0
|
|
20230908,174100,288774190,11460,11460,11460,11460,0
|
|
20230908,174000,288774190,11460,11460,11460,11460,0
|
|
20230908,173900,288774190,11460,11460,11460,11460,0
|
|
20230908,173800,288774190,11460,11460,11460,11460,0
|
|
20230908,173700,288774190,11460,11460,11460,11460,0
|
|
20230908,173600,288774190,11460,11460,11460,11460,0
|
|
20230908,173500,288774190,11460,11460,11460,11460,0
|
|
20230908,173400,288774190,11460,11460,11460,11460,0
|
|
20230908,173300,288774190,11460,11460,11460,11460,0
|
|
20230908,173200,288774190,11460,11460,11460,11460,0
|
|
20230908,173100,288774190,11460,11460,11460,11460,714
|
|
20230908,173000,288774190,11460,11460,11460,11460,0
|
|
20230908,172900,288774190,11460,11460,11460,11460,0
|
|
20230908,172800,288774190,11460,11460,11460,11460,0
|
|
20230908,172700,288774190,11460,11460,11460,11460,0
|
|
20230908,172600,288774190,11460,11460,11460,11460,0
|
|
20230908,172500,288774190,11460,11460,11460,11460,0
|
|
20230908,172400,288774190,11460,11460,11460,11460,0
|
|
20230908,172300,288774190,11460,11460,11460,11460,0
|
|
20230908,172200,288774190,11460,11460,11460,11460,0
|
|
20230908,172100,288774190,11460,11460,11460,11460,0
|
|
20230908,172000,288774190,11460,11460,11460,11460,0
|
|
20230908,171900,288774190,11460,11460,11460,11460,0
|
|
20230908,171800,288774190,11460,11460,11460,11460,0
|
|
20230908,171700,288774190,11460,11460,11460,11460,0
|
|
20230908,171600,288774190,11460,11460,11460,11460,0
|
|
20230908,171500,288774190,11460,11460,11460,11460,0
|
|
20230908,171400,288774190,11460,11460,11460,11460,0
|
|
20230908,171300,288774190,11460,11460,11460,11460,0
|
|
20230908,171200,288774190,11460,11460,11460,11460,0
|
|
20230908,171100,288774190,11460,11460,11460,11460,0
|
|
20230908,171000,288774190,11460,11460,11460,11460,0
|
|
20230908,170900,288774190,11460,11460,11460,11460,0
|
|
20230908,170800,288774190,11460,11460,11460,11460,0
|
|
20230908,170700,288774190,11460,11460,11460,11460,0
|
|
20230908,170600,288774190,11460,11460,11460,11460,0
|
|
20230908,170500,288774190,11460,11460,11460,11460,0
|
|
20230908,170400,288774190,11460,11460,11460,11460,0
|
|
20230908,170300,288774190,11460,11460,11460,11460,0
|
|
20230908,170200,288774190,11460,11460,11460,11460,0
|
|
20230908,170100,288774190,11460,11460,11460,11460,714
|
|
20230908,170000,288774190,11460,11460,11460,11460,0
|
|
20230908,165900,288774190,11460,11460,11460,11460,0
|
|
20230908,165800,288774190,11460,11460,11460,11460,0
|
|
20230908,165700,288774190,11460,11460,11460,11460,0
|
|
20230908,165600,288774190,11460,11460,11460,11460,0
|
|
20230908,165500,288774190,11460,11460,11460,11460,0
|
|
20230908,165400,288774190,11460,11460,11460,11460,0
|
|
20230908,165300,288774190,11460,11460,11460,11460,0
|
|
20230908,165200,288774190,11460,11460,11460,11460,0
|
|
20230908,165100,288774190,11460,11460,11460,11460,0
|
|
20230908,165000,288774190,11460,11460,11460,11460,0
|
|
20230908,164900,288774190,11460,11460,11460,11460,0
|
|
20230908,164800,288774190,11460,11460,11460,11460,0
|
|
20230908,164700,288774190,11460,11460,11460,11460,0
|
|
20230908,164600,288774190,11460,11460,11460,11460,0
|
|
20230908,164500,288774190,11460,11460,11460,11460,0
|
|
20230908,164400,288774190,11460,11460,11460,11460,0
|
|
20230908,164300,288774190,11460,11460,11460,11460,0
|
|
20230908,164200,288774190,11460,11460,11460,11460,0
|
|
20230908,164100,288774190,11460,11460,11460,11460,0
|
|
20230908,164000,288774190,11460,11460,11460,11460,0
|
|
20230908,163900,288774190,11460,11460,11460,11460,0
|
|
20230908,163800,288774190,11460,11460,11460,11460,0
|
|
20230908,163700,288774190,11460,11460,11460,11460,0
|
|
20230908,163600,288774190,11460,11460,11460,11460,0
|
|
20230908,163500,288774190,11460,11460,11460,11460,0
|
|
20230908,163400,288774190,11460,11460,11460,11460,0
|
|
20230908,163300,288774190,11460,11460,11460,11460,0
|
|
20230908,163200,288774190,11460,11460,11460,11460,0
|
|
20230908,163100,288774190,11460,11460,11460,11460,714
|
|
20230908,163000,288774190,11460,11460,11460,11460,0
|
|
20230908,162900,288774190,11460,11460,11460,11460,0
|
|
20230908,162800,288774190,11460,11460,11460,11460,0
|
|
20230908,162700,288774190,11460,11460,11460,11460,0
|
|
20230908,162600,288774190,11460,11460,11460,11460,0
|
|
20230908,162500,288774190,11460,11460,11460,11460,0
|
|
20230908,162400,288774190,11460,11460,11460,11460,0
|
|
20230908,162300,288774190,11460,11460,11460,11460,0
|
|
20230908,162200,288774190,11460,11460,11460,11460,0
|
|
20230908,162100,288774190,11460,11460,11460,11460,0
|
|
20230908,162000,288774190,11460,11460,11460,11460,0
|
|
20230908,161900,288774190,11460,11460,11460,11460,0
|
|
20230908,161800,288774190,11460,11460,11460,11460,0
|
|
20230908,161700,288774190,11460,11460,11460,11460,0
|
|
20230908,161600,288774190,11460,11460,11460,11460,0
|
|
20230908,161500,288774190,11460,11460,11460,11460,0
|
|
20230908,161400,288774190,11460,11460,11460,11460,0
|
|
20230908,161300,288774190,11460,11460,11460,11460,0
|
|
20230908,161200,288774190,11460,11460,11460,11460,0
|
|
20230908,161100,288774190,11460,11460,11460,11460,0
|
|
20230908,161000,288774190,11460,11460,11460,11460,0
|
|
20230908,160900,288774190,11460,11460,11460,11460,0
|
|
20230908,160800,288774190,11460,11460,11460,11460,0
|
|
20230908,160700,288774190,11460,11460,11460,11460,0
|
|
20230908,160600,288774190,11460,11460,11460,11460,0
|
|
20230908,160500,288774190,11460,11460,11460,11460,0
|
|
20230908,160400,288774190,11460,11460,11460,11460,0
|
|
20230908,160300,288774190,11460,11460,11460,11460,0
|
|
20230908,160200,288774190,11460,11460,11460,11460,0
|
|
20230908,160100,288774190,11460,11460,11460,11460,714
|
|
20230908,160000,288774190,11460,11460,11460,11460,0
|
|
20230908,155900,288774190,11460,11460,11460,11460,0
|
|
20230908,155800,288774190,11460,11460,11460,11460,0
|
|
20230908,155700,288774190,11460,11460,11460,11460,0
|
|
20230908,155600,288774190,11460,11460,11460,11460,0
|
|
20230908,155500,288774190,11460,11460,11460,11460,0
|
|
20230908,155400,288774190,11460,11460,11460,11460,0
|
|
20230908,155300,288774190,11460,11460,11460,11460,0
|
|
20230908,155200,288774190,11460,11460,11460,11460,0
|
|
20230908,155100,288774190,11460,11460,11460,11460,0
|
|
20230908,155000,288774190,11460,11460,11460,11460,0
|
|
20230908,154900,288774190,11460,11460,11460,11460,0
|
|
20230908,154800,288774190,11460,11460,11460,11460,0
|
|
20230908,154700,288774190,11460,11460,11460,11460,0
|
|
20230908,154600,288774190,11460,11460,11460,11460,0
|
|
20230908,154500,288774190,11460,11460,11460,11460,0
|
|
20230908,154400,288774190,11460,11460,11460,11460,0
|
|
20230908,154300,288774190,11460,11460,11460,11460,0
|
|
20230908,154200,288774190,11460,11460,11460,11460,0
|
|
20230908,154100,288774190,11460,11460,11460,11460,0
|
|
20230908,154000,288774190,11460,11460,11460,11460,0
|
|
20230908,153900,288774190,11460,11460,11460,11460,0
|
|
20230908,153800,288774190,11460,11460,11460,11460,0
|
|
20230908,153700,288774190,11460,11460,11460,11460,0
|
|
20230908,153600,288774190,11460,11460,11460,11460,0
|
|
20230908,153500,288774190,11460,11460,11460,11460,0
|
|
20230908,153400,288774190,11460,11460,11460,11460,0
|
|
20230908,153300,288774190,11460,11460,11460,11460,0
|
|
20230908,153200,288774190,11460,11460,11460,11460,0
|
|
20230908,153100,288774190,11460,11460,11460,11460,714
|
|
20230908,153000,288774190,11460,11460,11460,11460,714
|
|
20230908,152900,280591750,11460,11460,11460,11460,0
|
|
20230908,152800,280591750,11460,11460,11460,11460,0
|
|
20230908,152700,280591750,11460,11460,11460,11460,0
|
|
20230908,152600,280591750,11460,11460,11460,11460,0
|
|
20230908,152500,280591750,11460,11460,11460,11460,0
|
|
20230908,152400,280591750,11460,11460,11460,11460,0
|
|
20230908,152300,280591750,11460,11460,11460,11460,0
|
|
20230908,152200,280591750,11460,11460,11460,11460,0
|
|
20230908,152100,280591750,11460,11460,11460,11460,0
|
|
20230908,152000,280591750,11460,11460,11460,11460,0
|
|
20230908,151900,280591750,11460,11460,11460,11460,0
|
|
20230908,151800,280591750,11460,11460,11460,11460,1
|
|
20230908,151700,280580290,11380,11390,11390,11380,4
|
|
20230908,151600,280534760,11460,11460,11460,11460,0
|
|
20230908,151500,280534760,11460,11460,11460,11460,0
|
|
20230908,151400,280534760,11460,11460,11460,11460,0
|
|
20230908,151300,280534760,11460,11460,11460,11460,1
|
|
20230908,151200,280523300,11460,11460,11460,11460,0
|
|
20230908,151100,280523300,11460,11460,11460,11460,0
|
|
20230908,151000,280523300,11460,11460,11460,11460,0
|
|
20230908,150900,280523300,11460,11460,11460,11460,0
|
|
20230908,150800,280523300,11460,11460,11460,11460,0
|
|
20230908,150700,280523300,11460,11460,11460,11460,0
|
|
20230908,150600,280523300,11460,11460,11460,11460,0
|
|
20230908,150500,280523300,11460,11460,11460,11460,0
|
|
20230908,150400,280523300,11460,11460,11460,11460,0
|
|
20230908,150300,280523300,11460,11460,11460,11460,0
|
|
20230908,150200,280523300,11460,11470,11470,11380,20
|
|
20230908,150100,280295450,11450,11440,11450,11440,225
|
|
20230908,150000,277719490,11470,11470,11470,11470,0
|
|
20230908,145900,277719490,11470,11470,11470,11470,0
|
|
20230908,145800,277719490,11470,11470,11470,11470,0
|
|
20230908,145700,277719490,11470,11470,11470,11470,0
|
|
20230908,145600,277719490,11470,11470,11470,11470,0
|
|
20230908,145500,277719490,11470,11470,11470,11470,0
|
|
20230908,145400,277719490,11470,11470,11470,11470,0
|
|
20230908,145300,277719490,11470,11410,11470,11360,45
|
|
20230908,145200,277208080,11470,11400,11470,11400,697
|
|
20230908,145100,269261950,11400,11450,11450,11350,28
|
|
20230908,145000,268944000,11350,11360,11360,11350,4
|
|
20230908,144900,268898580,11350,11370,11370,11350,400
|
|
20230908,144800,264356250,11360,11360,11360,11360,0
|
|
20230908,144700,264356250,11360,11390,11390,11360,191
|
|
20230908,144600,262181160,11480,11480,11480,11480,0
|
|
20230908,144500,262181160,11480,11480,11480,11480,0
|
|
20230908,144400,262181160,11480,11480,11480,11480,0
|
|
20230908,144300,262181160,11480,11480,11480,11480,1
|
|
20230908,144200,262169680,11370,11400,11400,11370,33
|
|
20230908,144100,261794100,11480,11480,11480,11480,0
|
|
20230908,144000,261794100,11480,11480,11480,11480,1
|
|
20230908,143900,261782620,11400,11400,11400,11400,4
|
|
20230908,143800,261737020,11470,11470,11470,11470,1
|
|
20230908,143700,261725550,11480,11480,11480,11480,0
|
|
20230908,143600,261725550,11480,11480,11480,11480,0
|
|
20230908,143500,261725550,11480,11480,11480,11480,90
|
|
20230908,143400,260692350,11480,11480,11480,11480,0
|
|
20230908,143300,260692350,11480,11490,11490,11390,402
|
|
20230908,143200,256110620,11390,11480,11480,11390,600
|
|
20230908,143100,249260630,11490,11490,11490,11490,0
|
|
20230908,143000,249260630,11490,11490,11490,11490,1
|
|
20230908,142900,249249140,11480,11480,11480,11480,0
|
|
20230908,142800,249249140,11480,11480,11480,11480,105
|
|
20230908,142700,248043740,11490,11520,11520,11490,71
|
|
20230908,142600,247227650,11530,11540,11540,11530,72
|
|
20230908,142500,246396880,11580,11580,11580,11580,0
|
|
20230908,142400,246396880,11580,11580,11580,11580,0
|
|
20230908,142300,246396880,11580,11580,11580,11580,0
|
|
20230908,142200,246396880,11580,11580,11580,11580,0
|
|
20230908,142100,246396880,11580,11580,11580,11580,0
|
|
20230908,142000,246396880,11580,11580,11580,11580,10
|
|
20230908,141900,246281080,11580,11580,11580,11580,0
|
|
20230908,141800,246281080,11580,11580,11580,11580,0
|
|
20230908,141700,246281080,11580,11580,11580,11580,0
|
|
20230908,141600,246281080,11580,11580,11580,11580,0
|
|
20230908,141500,246281080,11580,11580,11580,11580,0
|
|
20230908,141400,246281080,11580,11580,11580,11580,0
|
|
20230908,141300,246281080,11580,11580,11580,11580,41
|
|
20230908,141200,245806300,11580,11580,11580,11580,0
|
|
20230908,141100,245806300,11580,11580,11580,11580,0
|
|
20230908,141000,245806300,11580,11580,11580,11580,0
|
|
20230908,140900,245806300,11580,11580,11580,11580,0
|
|
20230908,140800,245806300,11580,11580,11580,11580,0
|
|
20230908,140700,245806300,11580,11580,11580,11580,0
|
|
20230908,140600,245806300,11580,11580,11580,11580,0
|
|
20230908,140500,245806300,11580,11580,11580,11580,0
|
|
20230908,140400,245806300,11580,11580,11580,11580,0
|
|
20230908,140300,245806300,11580,11580,11580,11580,0
|
|
20230908,140200,245806300,11580,11580,11580,11580,0
|
|
20230908,140100,245806300,11580,11580,11580,11580,0
|
|
20230908,140000,245806300,11580,11580,11580,11580,0
|
|
20230908,135900,245806300,11580,11580,11580,11580,0
|
|
20230908,135800,245806300,11580,11580,11580,11580,0
|
|
20230908,135700,245806300,11580,11580,11580,11580,0
|
|
20230908,135600,245806300,11580,11580,11580,11580,0
|
|
20230908,135500,245806300,11580,11580,11580,11580,0
|
|
20230908,135400,245806300,11580,11580,11580,11580,0
|
|
20230908,135300,245806300,11580,11580,11580,11580,0
|
|
20230908,135200,245806300,11580,11580,11580,11580,1896
|
|
20230908,135100,223850620,11580,11580,11580,11580,0
|
|
20230908,135000,223850620,11580,11550,11580,11550,111
|
|
20230908,134900,222568540,11580,11580,11580,11580,0
|
|
20230908,134800,222568540,11580,11580,11580,11580,43
|
|
20230908,134700,222070600,11590,11590,11590,11590,0
|
|
20230908,134600,222070600,11590,11590,11590,11590,0
|
|
20230908,134500,222070600,11590,11590,11590,11590,0
|
|
20230908,134400,222070600,11590,11590,11590,11590,0
|
|
20230908,134300,222070600,11590,11590,11590,11590,0
|
|
20230908,134200,222070600,11590,11590,11590,11590,0
|
|
20230908,134100,222070600,11590,11590,11590,11590,0
|
|
20230908,134000,222070600,11590,11590,11590,11590,0
|
|
20230908,133900,222070600,11590,11590,11590,11590,76
|
|
20230908,133800,221189760,11580,11580,11580,11580,260
|
|
20230908,133700,218178960,11580,11580,11580,11580,0
|
|
20230908,133600,218178960,11580,11580,11580,11580,0
|
|
20230908,133500,218178960,11580,11580,11580,11580,0
|
|
20230908,133400,218178960,11580,11580,11580,11580,0
|
|
20230908,133300,218178960,11580,11580,11580,11560,102
|
|
20230908,133200,216999800,11560,11560,11560,11560,64
|
|
20230908,133100,216259960,11580,11580,11580,11580,0
|
|
20230908,133000,216259960,11580,11570,11580,11560,11
|
|
20230908,132900,216132680,11560,11560,11560,11560,0
|
|
20230908,132800,216132680,11560,11560,11560,11560,0
|
|
20230908,132700,216132680,11560,11560,11560,11560,0
|
|
20230908,132600,216132680,11560,11560,11560,11560,0
|
|
20230908,132500,216132680,11560,11560,11560,11560,0
|
|
20230908,132400,216132680,11560,11560,11560,11560,3
|
|
20230908,132300,216098000,11560,11560,11560,11560,4
|
|
20230908,132200,216051760,11580,11560,11580,11490,69
|
|
20230908,132100,215255310,11580,11580,11580,11580,0
|
|
20230908,132000,215255310,11580,11580,11580,11580,0
|
|
20230908,131900,215255310,11580,11520,11580,11500,45
|
|
20230908,131800,214736890,11580,11580,11580,11580,0
|
|
20230908,131700,214736890,11580,11580,11580,11580,0
|
|
20230908,131600,214736890,11580,11580,11580,11580,0
|
|
20230908,131500,214736890,11580,11580,11580,11580,0
|
|
20230908,131400,214736890,11580,11580,11580,11580,0
|
|
20230908,131300,214736890,11580,11580,11580,11580,1
|
|
20230908,131200,214725310,11580,11580,11580,11580,0
|
|
20230908,131100,214725310,11580,11580,11580,11580,0
|
|
20230908,131000,214725310,11580,11580,11580,11580,0
|
|
20230908,130900,214725310,11580,11580,11580,11580,0
|
|
20230908,130800,214725310,11580,11580,11580,11580,0
|
|
20230908,130700,214725310,11580,11580,11580,11580,0
|
|
20230908,130600,214725310,11580,11580,11580,11580,0
|
|
20230908,130500,214725310,11580,11580,11580,11580,0
|
|
20230908,130400,214725310,11580,11580,11580,11580,0
|
|
20230908,130300,214725310,11580,11570,11580,11570,97
|
|
20230908,130200,213602150,11580,11580,11580,11580,0
|
|
20230908,130100,213602150,11580,11580,11580,11580,0
|
|
20230908,130000,213602150,11580,11580,11580,11580,13
|
|
20230908,125900,213451610,11560,11560,11560,11560,0
|
|
20230908,125800,213451610,11560,11550,11560,11550,1220
|
|
20230908,125700,199349110,11570,11570,11570,11570,0
|
|
20230908,125600,199349110,11570,11570,11570,11570,0
|
|
20230908,125500,199349110,11570,11570,11570,11500,72
|
|
20230908,125400,198520970,11500,11550,11550,11500,1393
|
|
20230908,125300,182491440,11590,11590,11590,11590,0
|
|
20230908,125200,182491440,11590,11590,11590,11590,0
|
|
20230908,125100,182491440,11590,11590,11590,11590,0
|
|
20230908,125000,182491440,11590,11590,11590,11590,0
|
|
20230908,124900,182491440,11590,11590,11590,11590,0
|
|
20230908,124800,182491440,11590,11590,11590,11590,1
|
|
20230908,124700,182479850,11590,11590,11590,11590,1
|
|
20230908,124600,182468260,11590,11590,11590,11590,0
|
|
20230908,124500,182468260,11590,11590,11590,11590,1
|
|
20230908,124400,182456670,11600,11600,11600,11600,0
|
|
20230908,124300,182456670,11600,11590,11600,11590,60
|
|
20230908,124200,181760760,11590,11590,11590,11590,0
|
|
20230908,124100,181760760,11590,11590,11590,11590,1
|
|
20230908,124000,181749170,11550,11550,11550,11550,19
|
|
20230908,123900,181529720,11600,11600,11600,11600,0
|
|
20230908,123800,181529720,11600,11600,11600,11600,0
|
|
20230908,123700,181529720,11600,11600,11600,11600,0
|
|
20230908,123600,181529720,11600,11600,11600,11600,0
|
|
20230908,123500,181529720,11600,11600,11600,11600,0
|
|
20230908,123400,181529720,11600,11600,11600,11600,0
|
|
20230908,123300,181529720,11600,11600,11600,11600,0
|
|
20230908,123200,181529720,11600,11600,11600,11600,0
|
|
20230908,123100,181529720,11600,11600,11600,11600,0
|
|
20230908,123000,181529720,11600,11600,11600,11600,0
|
|
20230908,122900,181529720,11600,11600,11600,11540,46
|
|
20230908,122800,180997420,11600,11600,11600,11570,268
|
|
20230908,122700,177896420,11600,11600,11600,11600,0
|
|
20230908,122600,177896420,11600,11600,11600,11600,0
|
|
20230908,122500,177896420,11600,11600,11600,11600,1
|
|
20230908,122400,177884820,11680,11680,11680,11680,0
|
|
20230908,122300,177884820,11680,11680,11680,11680,0
|
|
20230908,122200,177884820,11680,11680,11680,11680,0
|
|
20230908,122100,177884820,11680,11670,11680,11670,10
|
|
20230908,122000,177768070,11600,11610,11610,11600,88
|
|
20230908,121900,176746940,11690,11680,11690,11680,10
|
|
20230908,121800,176630090,11610,11680,11690,11610,65
|
|
20230908,121700,175871030,11680,11680,11680,11680,1
|
|
20230908,121600,175859350,11680,11680,11680,11680,200
|
|
20230908,121500,173523350,11680,11680,11680,11680,0
|
|
20230908,121400,173523350,11680,11680,11680,11680,0
|
|
20230908,121300,173523350,11680,11680,11680,11680,0
|
|
20230908,121200,173523350,11680,11680,11690,11610,11
|
|
20230908,121100,173395420,11610,11620,11620,11610,11
|
|
20230908,121000,173267610,11700,11700,11700,11700,0
|
|
20230908,120900,173267610,11700,11700,11700,11700,0
|
|
20230908,120800,173267610,11700,11700,11700,11700,0
|
|
20230908,120700,173267610,11700,11700,11700,11700,0
|
|
20230908,120600,173267610,11700,11700,11700,11700,0
|
|
20230908,120500,173267610,11700,11700,11700,11700,1
|
|
20230908,120400,173255910,11700,11700,11700,11700,10
|
|
20230908,120300,173138910,11620,11700,11700,11620,2
|
|
20230908,120200,173115590,11610,11700,11710,11610,166
|
|
20230908,120100,171188040,11710,11710,11710,11710,0
|
|
20230908,120000,171188040,11710,11710,11710,11710,0
|
|
20230908,115900,171188040,11710,11710,11710,11710,0
|
|
20230908,115800,171188040,11710,11710,11710,11710,0
|
|
20230908,115700,171188040,11710,11710,11710,11710,0
|
|
20230908,115600,171188040,11710,11710,11710,11710,0
|
|
20230908,115500,171188040,11710,11710,11710,11710,1
|
|
20230908,115400,171176330,11620,11620,11620,11620,0
|
|
20230908,115300,171176330,11620,11620,11620,11620,5
|
|
20230908,115200,171118230,11620,11620,11620,11620,10
|
|
20230908,115100,171002030,11710,11710,11710,11710,0
|
|
20230908,115000,171002030,11710,11710,11710,11710,5
|
|
20230908,114900,170943480,11720,11720,11720,11720,0
|
|
20230908,114800,170943480,11720,11720,11720,11720,0
|
|
20230908,114700,170943480,11720,11720,11720,11720,0
|
|
20230908,114600,170943480,11720,11700,11720,11700,740
|
|
20230908,114500,162282510,11700,11700,11700,11700,0
|
|
20230908,114400,162282510,11700,11650,11700,11650,3
|
|
20230908,114300,162247510,11690,11650,11690,11650,40
|
|
20230908,114200,161780110,11650,11650,11650,11650,20
|
|
20230908,114100,161547110,11650,11650,11650,11650,0
|
|
20230908,114000,161547110,11650,11650,11650,11650,4
|
|
20230908,113900,161500510,11700,11700,11700,11700,0
|
|
20230908,113800,161500510,11700,11700,11700,11700,0
|
|
20230908,113700,161500510,11700,11700,11700,11700,1
|
|
20230908,113600,161488810,11700,11700,11700,11700,5
|
|
20230908,113500,161430310,11700,11700,11700,11700,0
|
|
20230908,113400,161430310,11700,11700,11700,11700,102
|
|
20230908,113300,160236910,11700,11700,11700,11700,32
|
|
20230908,113200,159862510,11700,11700,11700,11700,0
|
|
20230908,113100,159862510,11700,11700,11700,11700,51
|
|
20230908,113000,159265810,11710,11710,11710,11710,0
|
|
20230908,112900,159265810,11710,11710,11710,11710,0
|
|
20230908,112800,159265810,11710,11580,11710,11580,2
|
|
20230908,112700,159242520,11720,11720,11720,11720,0
|
|
20230908,112600,159242520,11720,11700,11720,11700,18
|
|
20230908,112500,159031730,11710,11710,11710,11710,2
|
|
20230908,112400,159008310,11720,11700,11720,11700,94
|
|
20230908,112300,157907790,11700,11700,11700,11700,0
|
|
20230908,112200,157907790,11700,11700,11700,11700,0
|
|
20230908,112100,157907790,11700,11700,11700,11700,17
|
|
20230908,112000,157708890,11720,11720,11720,11720,0
|
|
20230908,111900,157708890,11720,11720,11720,11720,100
|
|
20230908,111800,156536890,11720,11720,11720,11720,0
|
|
20230908,111700,156536890,11720,11720,11720,11720,0
|
|
20230908,111600,156536890,11720,11630,11720,11590,94
|
|
20230908,111500,155446600,11720,11720,11720,11720,0
|
|
20230908,111400,155446600,11720,11720,11720,11720,0
|
|
20230908,111300,155446600,11720,11670,11720,11600,21
|
|
20230908,111200,155202110,11730,11740,11740,11670,31
|
|
20230908,111100,154840150,11670,11770,11770,11670,167
|
|
20230908,111000,152888010,11720,11730,11780,11720,243
|
|
20230908,110900,150037880,11800,11800,11800,11800,0
|
|
20230908,110800,150037880,11800,11800,11800,11800,0
|
|
20230908,110700,150037880,11800,11780,11800,11780,163
|
|
20230908,110600,148116920,11780,11770,11780,11770,123
|
|
20230908,110500,146669200,11770,11730,11770,11730,14
|
|
20230908,110400,146504940,11690,11680,11730,11680,252
|
|
20230908,110300,143558600,11680,11670,11690,11670,66
|
|
20230908,110200,142788110,11650,11650,11650,11650,55
|
|
20230908,110100,142147360,11650,11650,11650,11650,0
|
|
20230908,110000,142147360,11650,11650,11650,11650,0
|
|
20230908,105900,142147360,11650,11650,11650,11650,1
|
|
20230908,105800,142135710,11650,11650,11650,11650,1
|
|
20230908,105700,142124060,11590,11590,11590,11590,813
|
|
20230908,105600,132701390,11590,11590,11590,11590,146
|
|
20230908,105500,131009250,11590,11590,11590,11590,9
|
|
20230908,105400,130904940,11590,11590,11590,11590,0
|
|
20230908,105300,130904940,11590,11590,11590,11590,0
|
|
20230908,105200,130904940,11590,11590,11590,11590,0
|
|
20230908,105100,130904940,11590,11590,11590,11590,0
|
|
20230908,105000,130904940,11590,11590,11590,11590,11
|
|
20230908,104900,130777450,11590,11590,11590,11590,15
|
|
20230908,104800,130603600,11590,11590,11590,11590,11
|
|
20230908,104700,130476110,11640,11650,11650,11640,14
|
|
20230908,104600,130313040,11650,11640,11650,11640,10
|
|
20230908,104500,130196610,11640,11560,11640,11560,820
|
|
20230908,104400,120717100,11560,11560,11560,11560,0
|
|
20230908,104300,120717100,11560,11560,11560,11560,0
|
|
20230908,104200,120717100,11560,11560,11560,11560,58
|
|
20230908,104100,120046620,11560,11560,11560,11560,0
|
|
20230908,104000,120046620,11560,11560,11560,11560,0
|
|
20230908,103900,120046620,11560,11560,11560,11560,0
|
|
20230908,103800,120046620,11560,11560,11560,11560,1039
|
|
20230908,103700,108035780,11560,11560,11560,11560,100
|
|
20230908,103600,106879780,11560,11560,11560,11440,28
|
|
20230908,103500,106556690,11560,11490,11560,11490,1414
|
|
20230908,103400,90267120,11420,11420,11420,11420,10
|
|
20230908,103300,90152920,11420,11420,11420,11420,0
|
|
20230908,103200,90152920,11420,11420,11420,11420,0
|
|
20230908,103100,90152920,11420,11500,11500,11420,533
|
|
20230908,103000,84025880,11500,11500,11500,11500,16
|
|
20230908,102900,83841880,11500,11500,11500,11500,4
|
|
20230908,102800,83795880,11500,11500,11500,11500,40
|
|
20230908,102700,83335880,11500,11500,11500,11500,1
|
|
20230908,102600,83324380,11520,11510,11520,11510,940
|
|
20230908,102500,72496830,11520,11520,11520,11520,44
|
|
20230908,102400,71989950,11530,11530,11530,11530,0
|
|
20230908,102300,71989950,11530,11530,11530,11530,0
|
|
20230908,102200,71989950,11530,11530,11530,11530,0
|
|
20230908,102100,71989950,11530,11530,11530,11530,1
|
|
20230908,102000,71978420,11530,11530,11530,11530,25
|
|
20230908,101900,71690170,11560,11560,11560,11560,0
|
|
20230908,101800,71690170,11560,11560,11560,11560,0
|
|
20230908,101700,71690170,11560,11560,11560,11560,0
|
|
20230908,101600,71690170,11560,11560,11560,11560,0
|
|
20230908,101500,71690170,11560,11560,11560,11560,0
|
|
20230908,101400,71690170,11560,11560,11560,11560,0
|
|
20230908,101300,71690170,11560,11560,11560,11560,0
|
|
20230908,101200,71690170,11560,11560,11560,11560,0
|
|
20230908,101100,71690170,11560,11560,11560,11560,0
|
|
20230908,101000,71690170,11560,11560,11560,11560,0
|
|
20230908,100900,71690170,11560,11550,11560,11550,10
|
|
20230908,100800,71574640,11550,11550,11550,11550,0
|
|
20230908,100700,71574640,11550,11550,11550,11550,0
|
|
20230908,100600,71574640,11550,11550,11550,11550,1
|
|
20230908,100500,71563090,11430,11430,11430,11430,0
|
|
20230908,100400,71563090,11430,11430,11430,11430,0
|
|
20230908,100300,71563090,11430,11430,11430,11430,1
|
|
20230908,100200,71551660,11550,11550,11550,11550,100
|
|
20230908,100100,70396660,11560,11520,11560,11520,761
|
|
20230908,100000,61602450,11520,11450,11520,11360,151
|
|
20230908,095900,59882380,11540,11540,11540,11540,1
|
|
20230908,095800,59870840,11560,11450,11560,11450,3
|
|
20230908,095700,59836380,11560,11560,11560,11560,0
|
|
20230908,095600,59836380,11560,11560,11560,11560,0
|
|
20230908,095500,59836380,11560,11550,11560,11550,646
|
|
20230908,095400,52368790,11500,11490,11500,11490,1151
|
|
20230908,095300,39132720,11450,11450,11450,11450,1
|
|
20230908,095200,39121270,11490,11490,11490,11490,0
|
|
20230908,095100,39121270,11490,11440,11490,11440,74
|
|
20230908,095000,38274390,11370,11370,11370,11370,171
|
|
20230908,094900,36330120,11370,11370,11370,11370,2
|
|
20230908,094800,36307380,11370,11370,11370,11370,1
|
|
20230908,094700,36296010,11370,11410,11410,11370,583
|
|
20230908,094600,29651210,11430,11440,11440,11430,60
|
|
20230908,094500,28965000,11450,11450,11450,11450,0
|
|
20230908,094400,28965000,11450,11450,11450,11450,25
|
|
20230908,094300,28678750,11450,11450,11450,11450,0
|
|
20230908,094200,28678750,11450,11450,11450,11450,0
|
|
20230908,094100,28678750,11450,11450,11450,11450,9
|
|
20230908,094000,28575700,11500,11500,11500,11500,0
|
|
20230908,093900,28575700,11500,11500,11500,11500,0
|
|
20230908,093800,28575700,11500,11500,11500,11500,10
|
|
20230908,093700,28460700,11500,11500,11500,11500,0
|
|
20230908,093600,28460700,11500,11500,11500,11500,203
|
|
20230908,093500,26126200,11500,11500,11500,11500,1
|
|
20230908,093400,26114700,11500,11500,11500,11500,0
|
|
20230908,093300,26114700,11500,11500,11500,11500,0
|
|
20230908,093200,26114700,11500,11500,11500,11500,1
|
|
20230908,093100,26103200,11500,11500,11500,11500,0
|
|
20230908,093000,26103200,11500,11500,11500,11500,10
|
|
20230908,092900,25988200,11500,11500,11500,11500,0
|
|
20230908,092800,25988200,11500,11500,11500,11500,0
|
|
20230908,092700,25988200,11500,11540,11540,11500,14
|
|
20230908,092600,25827010,11550,11550,11550,11550,10
|
|
20230908,092500,25711510,11550,11550,11550,11550,0
|
|
20230908,092400,25711510,11550,11550,11550,11550,44
|
|
20230908,092300,25203310,11550,11550,11550,11550,3
|
|
20230908,092200,25168660,11550,11550,11550,11550,0
|
|
20230908,092100,25168660,11550,11450,11550,11450,5
|
|
20230908,092000,25111010,11430,11460,11510,11430,925
|
|
20230908,091900,14489350,11460,11410,11460,11410,354
|
|
20230908,091800,10437510,11460,11460,11460,11460,0
|
|
20230908,091700,10437510,11460,11460,11460,11460,10
|
|
20230908,091600,10322910,11460,11460,11460,11460,84
|
|
20230908,091500,9360270,11460,11460,11460,11460,2
|
|
20230908,091400,9337350,11480,11480,11480,11480,3
|
|
20230908,091300,9302910,11480,11480,11480,11480,15
|
|
20230908,091200,9130710,11480,11480,11480,11480,0
|
|
20230908,091100,9130710,11480,11450,11480,11450,379
|
|
20230908,091000,4785250,11450,11450,11450,11450,1
|
|
20230908,090900,4773800,11460,11460,11460,11460,0
|
|
20230908,090800,4773800,11460,11460,11460,11460,0
|
|
20230908,090700,4773800,11460,11460,11460,11460,8
|
|
20230908,090600,4682120,11460,11460,11460,11460,0
|
|
20230908,090500,4682120,11460,11460,11460,11460,0
|
|
20230908,090400,4682120,11460,11460,11460,11460,0
|
|
20230908,090300,4682120,11460,11370,11460,11370,29
|
|
20230908,090200,4350220,11360,11360,11360,11360,6
|
|
20230908,090100,4282060,11360,11360,11360,11360,0
|
|
20230908,090000,4282060,11360,11460,11460,11360,353
|