632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,192900,903489050,9810,9810,9810,9810,261
|
|
20230918,192800,903489050,9810,9810,9810,9810,0
|
|
20230918,192700,903489050,9810,9810,9810,9810,0
|
|
20230918,192600,903489050,9810,9810,9810,9810,0
|
|
20230918,192500,903489050,9810,9810,9810,9810,0
|
|
20230918,192400,903489050,9810,9810,9810,9810,0
|
|
20230918,192300,903489050,9810,9810,9810,9810,0
|
|
20230918,192200,903489050,9810,9810,9810,9810,0
|
|
20230918,192100,903489050,9810,9810,9810,9810,0
|
|
20230918,192000,903489050,9810,9810,9810,9810,0
|
|
20230918,191900,903489050,9810,9810,9810,9810,0
|
|
20230918,191800,903489050,9810,9810,9810,9810,0
|
|
20230918,191700,903489050,9810,9810,9810,9810,0
|
|
20230918,191600,903489050,9810,9810,9810,9810,0
|
|
20230918,191500,903489050,9810,9810,9810,9810,0
|
|
20230918,191400,903489050,9810,9810,9810,9810,0
|
|
20230918,191300,903489050,9810,9810,9810,9810,0
|
|
20230918,191200,903489050,9810,9810,9810,9810,0
|
|
20230918,191100,903489050,9810,9810,9810,9810,0
|
|
20230918,191000,903489050,9810,9810,9810,9810,0
|
|
20230918,190900,903489050,9810,9810,9810,9810,0
|
|
20230918,190800,903489050,9810,9810,9810,9810,0
|
|
20230918,190700,903489050,9810,9810,9810,9810,0
|
|
20230918,190600,903489050,9810,9810,9810,9810,0
|
|
20230918,190500,903489050,9810,9810,9810,9810,0
|
|
20230918,190400,903489050,9810,9810,9810,9810,0
|
|
20230918,190300,903489050,9810,9810,9810,9810,0
|
|
20230918,190200,903489050,9810,9810,9810,9810,0
|
|
20230918,190100,903489050,9810,9810,9810,9810,0
|
|
20230918,190000,903489050,9810,9810,9810,9810,0
|
|
20230918,185900,903489050,9810,9810,9810,9810,261
|
|
20230918,185800,903489050,9810,9810,9810,9810,0
|
|
20230918,185700,903489050,9810,9810,9810,9810,0
|
|
20230918,185600,903489050,9810,9810,9810,9810,0
|
|
20230918,185500,903489050,9810,9810,9810,9810,0
|
|
20230918,185400,903489050,9810,9810,9810,9810,0
|
|
20230918,185300,903489050,9810,9810,9810,9810,0
|
|
20230918,185200,903489050,9810,9810,9810,9810,0
|
|
20230918,185100,903489050,9810,9810,9810,9810,0
|
|
20230918,185000,903489050,9810,9810,9810,9810,0
|
|
20230918,184900,903489050,9810,9810,9810,9810,0
|
|
20230918,184800,903489050,9810,9810,9810,9810,0
|
|
20230918,184700,903489050,9810,9810,9810,9810,0
|
|
20230918,184600,903489050,9810,9810,9810,9810,0
|
|
20230918,184500,903489050,9810,9810,9810,9810,0
|
|
20230918,184400,903489050,9810,9810,9810,9810,0
|
|
20230918,184300,903489050,9810,9810,9810,9810,0
|
|
20230918,184200,903489050,9810,9810,9810,9810,0
|
|
20230918,184100,903489050,9810,9810,9810,9810,0
|
|
20230918,184000,903489050,9810,9810,9810,9810,0
|
|
20230918,183900,903489050,9810,9810,9810,9810,0
|
|
20230918,183800,903489050,9810,9810,9810,9810,0
|
|
20230918,183700,903489050,9810,9810,9810,9810,0
|
|
20230918,183600,903489050,9810,9810,9810,9810,0
|
|
20230918,183500,903489050,9810,9810,9810,9810,0
|
|
20230918,183400,903489050,9810,9810,9810,9810,0
|
|
20230918,183300,903489050,9810,9810,9810,9810,0
|
|
20230918,183200,903489050,9810,9810,9810,9810,0
|
|
20230918,183100,903489050,9810,9810,9810,9810,0
|
|
20230918,183000,903489050,9810,9810,9810,9810,0
|
|
20230918,182900,903489050,9810,9810,9810,9810,261
|
|
20230918,182800,903489050,9810,9810,9810,9810,0
|
|
20230918,182700,903489050,9810,9810,9810,9810,0
|
|
20230918,182600,903489050,9810,9810,9810,9810,0
|
|
20230918,182500,903489050,9810,9810,9810,9810,0
|
|
20230918,182400,903489050,9810,9810,9810,9810,0
|
|
20230918,182300,903489050,9810,9810,9810,9810,0
|
|
20230918,182200,903489050,9810,9810,9810,9810,0
|
|
20230918,182100,903489050,9810,9810,9810,9810,0
|
|
20230918,182000,903489050,9810,9810,9810,9810,0
|
|
20230918,181900,903489050,9810,9810,9810,9810,0
|
|
20230918,181800,903489050,9810,9810,9810,9810,0
|
|
20230918,181700,903489050,9810,9810,9810,9810,0
|
|
20230918,181600,903489050,9810,9810,9810,9810,0
|
|
20230918,181500,903489050,9810,9810,9810,9810,0
|
|
20230918,181400,903489050,9810,9810,9810,9810,0
|
|
20230918,181300,903489050,9810,9810,9810,9810,0
|
|
20230918,181200,903489050,9810,9810,9810,9810,0
|
|
20230918,181100,903489050,9810,9810,9810,9810,0
|
|
20230918,181000,903489050,9810,9810,9810,9810,0
|
|
20230918,180900,903489050,9810,9810,9810,9810,0
|
|
20230918,180800,903489050,9810,9810,9810,9810,0
|
|
20230918,180700,903489050,9810,9810,9810,9810,0
|
|
20230918,180600,903489050,9810,9810,9810,9810,0
|
|
20230918,180500,903489050,9810,9810,9810,9810,0
|
|
20230918,180400,903489050,9810,9810,9810,9810,0
|
|
20230918,180300,903489050,9810,9810,9810,9810,0
|
|
20230918,180200,903489050,9810,9810,9810,9810,0
|
|
20230918,180100,903489050,9810,9810,9810,9810,0
|
|
20230918,180000,903489050,9810,9810,9810,9810,0
|
|
20230918,175900,903489050,9810,9810,9810,9810,261
|
|
20230918,175800,903489050,9810,9810,9810,9810,0
|
|
20230918,175700,903489050,9810,9810,9810,9810,0
|
|
20230918,175600,903489050,9810,9810,9810,9810,0
|
|
20230918,175500,903489050,9810,9810,9810,9810,0
|
|
20230918,175400,903489050,9810,9810,9810,9810,0
|
|
20230918,175300,903489050,9810,9810,9810,9810,0
|
|
20230918,175200,903489050,9810,9810,9810,9810,0
|
|
20230918,175100,903489050,9810,9810,9810,9810,0
|
|
20230918,175000,903489050,9810,9810,9810,9810,0
|
|
20230918,174900,903489050,9810,9810,9810,9810,0
|
|
20230918,174800,903489050,9810,9810,9810,9810,0
|
|
20230918,174700,903489050,9810,9810,9810,9810,0
|
|
20230918,174600,903489050,9810,9810,9810,9810,0
|
|
20230918,174500,903489050,9810,9810,9810,9810,0
|
|
20230918,174400,903489050,9810,9810,9810,9810,0
|
|
20230918,174300,903489050,9810,9810,9810,9810,0
|
|
20230918,174200,903489050,9810,9810,9810,9810,0
|
|
20230918,174100,903489050,9810,9810,9810,9810,0
|
|
20230918,174000,903489050,9810,9810,9810,9810,0
|
|
20230918,173900,903489050,9810,9810,9810,9810,0
|
|
20230918,173800,903489050,9810,9810,9810,9810,0
|
|
20230918,173700,903489050,9810,9810,9810,9810,0
|
|
20230918,173600,903489050,9810,9810,9810,9810,0
|
|
20230918,173500,903489050,9810,9810,9810,9810,0
|
|
20230918,173400,903489050,9810,9810,9810,9810,0
|
|
20230918,173300,903489050,9810,9810,9810,9810,0
|
|
20230918,173200,903489050,9810,9810,9810,9810,0
|
|
20230918,173100,903489050,9810,9810,9810,9810,0
|
|
20230918,173000,903489050,9810,9810,9810,9810,0
|
|
20230918,172900,903489050,9810,9810,9810,9810,261
|
|
20230918,172800,903489050,9810,9810,9810,9810,0
|
|
20230918,172700,903489050,9810,9810,9810,9810,0
|
|
20230918,172600,903489050,9810,9810,9810,9810,0
|
|
20230918,172500,903489050,9810,9810,9810,9810,0
|
|
20230918,172400,903489050,9810,9810,9810,9810,0
|
|
20230918,172300,903489050,9810,9810,9810,9810,0
|
|
20230918,172200,903489050,9810,9810,9810,9810,0
|
|
20230918,172100,903489050,9810,9810,9810,9810,0
|
|
20230918,172000,903489050,9810,9810,9810,9810,0
|
|
20230918,171900,903489050,9810,9810,9810,9810,0
|
|
20230918,171800,903489050,9810,9810,9810,9810,0
|
|
20230918,171700,903489050,9810,9810,9810,9810,0
|
|
20230918,171600,903489050,9810,9810,9810,9810,0
|
|
20230918,171500,903489050,9810,9810,9810,9810,0
|
|
20230918,171400,903489050,9810,9810,9810,9810,0
|
|
20230918,171300,903489050,9810,9810,9810,9810,0
|
|
20230918,171200,903489050,9810,9810,9810,9810,0
|
|
20230918,171100,903489050,9810,9810,9810,9810,0
|
|
20230918,171000,903489050,9810,9810,9810,9810,0
|
|
20230918,170900,903489050,9810,9810,9810,9810,0
|
|
20230918,170800,903489050,9810,9810,9810,9810,0
|
|
20230918,170700,903489050,9810,9810,9810,9810,0
|
|
20230918,170600,903489050,9810,9810,9810,9810,0
|
|
20230918,170500,903489050,9810,9810,9810,9810,0
|
|
20230918,170400,903489050,9810,9810,9810,9810,0
|
|
20230918,170300,903489050,9810,9810,9810,9810,0
|
|
20230918,170200,903489050,9810,9810,9810,9810,0
|
|
20230918,170100,903489050,9810,9810,9810,9810,0
|
|
20230918,170000,903489050,9810,9810,9810,9810,0
|
|
20230918,165900,903489050,9810,9810,9810,9810,261
|
|
20230918,165800,903489050,9810,9810,9810,9810,0
|
|
20230918,165700,903489050,9810,9810,9810,9810,0
|
|
20230918,165600,903489050,9810,9810,9810,9810,0
|
|
20230918,165500,903489050,9810,9810,9810,9810,0
|
|
20230918,165400,903489050,9810,9810,9810,9810,0
|
|
20230918,165300,903489050,9810,9810,9810,9810,0
|
|
20230918,165200,903489050,9810,9810,9810,9810,0
|
|
20230918,165100,903489050,9810,9810,9810,9810,0
|
|
20230918,165000,903489050,9810,9810,9810,9810,0
|
|
20230918,164900,903489050,9810,9810,9810,9810,0
|
|
20230918,164800,903489050,9810,9810,9810,9810,0
|
|
20230918,164700,903489050,9810,9810,9810,9810,0
|
|
20230918,164600,903489050,9810,9810,9810,9810,0
|
|
20230918,164500,903489050,9810,9810,9810,9810,0
|
|
20230918,164400,903489050,9810,9810,9810,9810,0
|
|
20230918,164300,903489050,9810,9810,9810,9810,0
|
|
20230918,164200,903489050,9810,9810,9810,9810,0
|
|
20230918,164100,903489050,9810,9810,9810,9810,0
|
|
20230918,164000,903489050,9810,9810,9810,9810,0
|
|
20230918,163900,903489050,9810,9810,9810,9810,0
|
|
20230918,163800,903489050,9810,9810,9810,9810,0
|
|
20230918,163700,903489050,9810,9810,9810,9810,0
|
|
20230918,163600,903489050,9810,9810,9810,9810,0
|
|
20230918,163500,903489050,9810,9810,9810,9810,0
|
|
20230918,163400,903489050,9810,9810,9810,9810,0
|
|
20230918,163300,903489050,9810,9810,9810,9810,0
|
|
20230918,163200,903489050,9810,9810,9810,9810,0
|
|
20230918,163100,903489050,9810,9810,9810,9810,0
|
|
20230918,163000,903489050,9810,9810,9810,9810,0
|
|
20230918,162900,903489050,9810,9810,9810,9810,261
|
|
20230918,162800,903489050,9810,9810,9810,9810,0
|
|
20230918,162700,903489050,9810,9810,9810,9810,0
|
|
20230918,162600,903489050,9810,9810,9810,9810,0
|
|
20230918,162500,903489050,9810,9810,9810,9810,0
|
|
20230918,162400,903489050,9810,9810,9810,9810,0
|
|
20230918,162300,903489050,9810,9810,9810,9810,0
|
|
20230918,162200,903489050,9810,9810,9810,9810,0
|
|
20230918,162100,903489050,9810,9810,9810,9810,0
|
|
20230918,162000,903489050,9810,9810,9810,9810,0
|
|
20230918,161900,903489050,9810,9810,9810,9810,0
|
|
20230918,161800,903489050,9810,9810,9810,9810,0
|
|
20230918,161700,903489050,9810,9810,9810,9810,0
|
|
20230918,161600,903489050,9810,9810,9810,9810,0
|
|
20230918,161500,903489050,9810,9810,9810,9810,0
|
|
20230918,161400,903489050,9810,9810,9810,9810,0
|
|
20230918,161300,903489050,9810,9810,9810,9810,0
|
|
20230918,161200,903489050,9810,9810,9810,9810,0
|
|
20230918,161100,903489050,9810,9810,9810,9810,0
|
|
20230918,161000,903489050,9810,9810,9810,9810,0
|
|
20230918,160900,903489050,9810,9810,9810,9810,0
|
|
20230918,160800,903489050,9810,9810,9810,9810,0
|
|
20230918,160700,903489050,9810,9810,9810,9810,0
|
|
20230918,160600,903489050,9810,9810,9810,9810,0
|
|
20230918,160500,903489050,9810,9810,9810,9810,0
|
|
20230918,160400,903489050,9810,9810,9810,9810,0
|
|
20230918,160300,903489050,9810,9810,9810,9810,0
|
|
20230918,160200,903489050,9810,9810,9810,9810,0
|
|
20230918,160100,903489050,9810,9810,9810,9810,0
|
|
20230918,160000,903489050,9810,9810,9810,9810,0
|
|
20230918,155900,903489050,9810,9810,9810,9810,261
|
|
20230918,155800,903489050,9810,9810,9810,9810,0
|
|
20230918,155700,903489050,9810,9810,9810,9810,0
|
|
20230918,155600,903489050,9810,9810,9810,9810,0
|
|
20230918,155500,903489050,9810,9810,9810,9810,0
|
|
20230918,155400,903489050,9810,9810,9810,9810,0
|
|
20230918,155300,903489050,9810,9810,9810,9810,0
|
|
20230918,155200,903489050,9810,9810,9810,9810,0
|
|
20230918,155100,903489050,9810,9810,9810,9810,0
|
|
20230918,155000,903489050,9810,9810,9810,9810,0
|
|
20230918,154900,903489050,9810,9810,9810,9810,0
|
|
20230918,154800,903489050,9810,9810,9810,9810,0
|
|
20230918,154700,903489050,9810,9810,9810,9810,0
|
|
20230918,154600,903489050,9810,9810,9810,9810,0
|
|
20230918,154500,903489050,9810,9810,9810,9810,0
|
|
20230918,154400,903489050,9810,9810,9810,9810,0
|
|
20230918,154300,903489050,9810,9810,9810,9810,0
|
|
20230918,154200,903489050,9810,9810,9810,9810,0
|
|
20230918,154100,903489050,9810,9810,9810,9810,0
|
|
20230918,154000,903489050,9810,9810,9810,9810,0
|
|
20230918,153900,903489050,9810,9810,9810,9810,0
|
|
20230918,153800,903489050,9810,9810,9810,9810,0
|
|
20230918,153700,903489050,9810,9810,9810,9810,0
|
|
20230918,153600,903489050,9810,9810,9810,9810,0
|
|
20230918,153500,903489050,9810,9810,9810,9810,0
|
|
20230918,153400,903489050,9810,9810,9810,9810,0
|
|
20230918,153300,903489050,9810,9810,9810,9810,0
|
|
20230918,153200,903489050,9810,9810,9810,9810,0
|
|
20230918,153100,903489050,9810,9810,9810,9810,0
|
|
20230918,153000,903489050,9810,9810,9810,9810,261
|
|
20230918,152900,900928640,9970,9970,9970,9970,0
|
|
20230918,152800,900928640,9970,9970,9970,9970,0
|
|
20230918,152700,900928640,9970,9970,9970,9970,0
|
|
20230918,152600,900928640,9970,9970,9970,9970,0
|
|
20230918,152500,900928640,9970,9970,9970,9970,0
|
|
20230918,152400,900928640,9970,9970,9970,9970,0
|
|
20230918,152300,900928640,9970,9970,9970,9970,0
|
|
20230918,152200,900928640,9970,9970,9970,9970,0
|
|
20230918,152100,900928640,9970,9970,9970,9970,0
|
|
20230918,152000,900928640,9970,9970,9970,9970,0
|
|
20230918,151900,900928640,9970,9860,9970,9860,69
|
|
20230918,151800,900241260,9970,9970,9970,9970,1
|
|
20230918,151700,900231290,9980,9950,9980,9950,300
|
|
20230918,151600,897240750,9870,9870,9870,9870,0
|
|
20230918,151500,897240750,9870,9950,9950,9870,524
|
|
20230918,151400,892028450,9950,9950,9950,9950,300
|
|
20230918,151300,889043450,9950,9950,9950,9950,2
|
|
20230918,151200,889023550,9950,9960,9960,9950,17
|
|
20230918,151100,888854250,9950,9940,9960,9940,1969
|
|
20230918,151000,869262430,9960,9940,9960,9940,2
|
|
20230918,150900,869242530,9950,9950,9950,9950,0
|
|
20230918,150800,869242530,9950,9950,9950,9950,10
|
|
20230918,150700,869143030,9950,9950,9950,9950,237
|
|
20230918,150600,866784880,9950,9950,9950,9950,736
|
|
20230918,150500,859461680,9950,9950,9950,9950,2910
|
|
20230918,150400,830507180,9950,9950,9950,9950,771
|
|
20230918,150300,822835730,9950,9930,9950,9920,1798
|
|
20230918,150200,804949040,9890,9970,9970,9880,1152
|
|
20230918,150100,793551300,9990,9990,9990,9990,20
|
|
20230918,150000,793351500,10010,10000,10010,10000,296
|
|
20230918,145900,790391200,10010,10020,10020,10010,230
|
|
20230918,145800,788086900,10090,10090,10090,10090,0
|
|
20230918,145700,788086900,10090,10030,10090,10010,153
|
|
20230918,145600,786554160,10030,10030,10030,10030,14
|
|
20230918,145500,786413740,10100,10020,10100,10010,328
|
|
20230918,145400,783122350,10020,10000,10100,10000,74
|
|
20230918,145300,782379030,10030,10000,10030,9980,11615
|
|
20230918,145200,666226830,10040,9910,10040,9910,8322
|
|
20230918,145100,583073700,9880,9880,9880,9880,34
|
|
20230918,145000,582737780,9880,9880,9880,9880,0
|
|
20230918,144900,582737780,9880,9880,9880,9880,100
|
|
20230918,144800,581749780,9880,9840,9910,9840,2175
|
|
20230918,144700,560246880,9840,9840,9840,9840,50
|
|
20230918,144600,559754880,9810,9810,9810,9810,0
|
|
20230918,144500,559754880,9810,9810,9810,9810,0
|
|
20230918,144400,559754880,9810,9810,9810,9810,0
|
|
20230918,144300,559754880,9810,9810,9810,9810,0
|
|
20230918,144200,559754880,9810,9810,9810,9810,0
|
|
20230918,144100,559754880,9810,9800,9810,9800,562
|
|
20230918,144000,554242190,9790,9790,9790,9790,0
|
|
20230918,143900,554242190,9790,9790,9790,9790,0
|
|
20230918,143800,554242190,9790,9790,9790,9790,0
|
|
20230918,143700,554242190,9790,9790,9790,9790,0
|
|
20230918,143600,554242190,9790,9790,9790,9790,0
|
|
20230918,143500,554242190,9790,9790,9790,9780,350
|
|
20230918,143400,550817690,9780,9790,9790,9780,116
|
|
20230918,143300,549682160,9790,9790,9790,9790,100
|
|
20230918,143200,548703160,9790,9790,9790,9790,0
|
|
20230918,143100,548703160,9790,9790,9790,9790,20
|
|
20230918,143000,548507360,9780,9780,9780,9780,0
|
|
20230918,142900,548507360,9780,9780,9780,9780,343
|
|
20230918,142800,545152820,9790,9790,9790,9790,100
|
|
20230918,142700,544173820,9790,9790,9790,9790,0
|
|
20230918,142600,544173820,9790,9790,9790,9790,0
|
|
20230918,142500,544173820,9790,9790,9790,9790,0
|
|
20230918,142400,544173820,9790,9790,9790,9790,0
|
|
20230918,142300,544173820,9790,9790,9790,9790,50
|
|
20230918,142200,543684320,9790,9790,9790,9790,20
|
|
20230918,142100,543488520,9790,9790,9790,9790,1
|
|
20230918,142000,543478730,9790,9790,9790,9790,0
|
|
20230918,141900,543478730,9790,9790,9790,9790,0
|
|
20230918,141800,543478730,9790,9790,9790,9790,0
|
|
20230918,141700,543478730,9790,9790,9790,9790,0
|
|
20230918,141600,543478730,9790,9790,9790,9790,0
|
|
20230918,141500,543478730,9790,9790,9800,9790,205
|
|
20230918,141400,541471730,9790,9790,9790,9790,100
|
|
20230918,141300,540492730,9780,9780,9780,9780,7
|
|
20230918,141200,540424270,9780,9780,9780,9780,0
|
|
20230918,141100,540424270,9780,9780,9780,9780,0
|
|
20230918,141000,540424270,9780,9780,9780,9780,0
|
|
20230918,140900,540424270,9780,9780,9780,9780,1
|
|
20230918,140800,540414490,9790,9790,9790,9790,0
|
|
20230918,140700,540414490,9790,9790,9790,9790,0
|
|
20230918,140600,540414490,9790,9790,9790,9790,34
|
|
20230918,140500,540081630,9780,9780,9780,9780,0
|
|
20230918,140400,540081630,9780,9780,9780,9780,0
|
|
20230918,140300,540081630,9780,9780,9780,9780,0
|
|
20230918,140200,540081630,9780,9780,9780,9780,51
|
|
20230918,140100,539582850,9790,9790,9790,9790,0
|
|
20230918,140000,539582850,9790,9790,9790,9790,0
|
|
20230918,135900,539582850,9790,9790,9790,9790,0
|
|
20230918,135800,539582850,9790,9790,9790,9790,0
|
|
20230918,135700,539582850,9790,9790,9790,9790,0
|
|
20230918,135600,539582850,9790,9790,9790,9790,0
|
|
20230918,135500,539582850,9790,9790,9790,9790,1
|
|
20230918,135400,539573060,9780,9780,9780,9780,0
|
|
20230918,135300,539573060,9780,9780,9780,9780,0
|
|
20230918,135200,539573060,9780,9780,9780,9780,50
|
|
20230918,135100,539084060,9780,9780,9790,9780,9309
|
|
20230918,135000,448039230,9780,9780,9780,9780,3848
|
|
20230918,134900,410405790,9790,9790,9790,9790,0
|
|
20230918,134800,410405790,9790,9790,9790,9790,10
|
|
20230918,134700,410307890,9780,9780,9780,9780,3000
|
|
20230918,134600,380967890,9780,9780,9780,9780,206
|
|
20230918,134500,378953210,9780,9780,9780,9780,2000
|
|
20230918,134400,359393210,9790,9790,9790,9790,499
|
|
20230918,134300,354508000,9790,9790,9790,9790,0
|
|
20230918,134200,354508000,9790,9790,9790,9790,0
|
|
20230918,134100,354508000,9790,9790,9790,9790,0
|
|
20230918,134000,354508000,9790,9790,9790,9790,0
|
|
20230918,133900,354508000,9790,9790,9790,9790,0
|
|
20230918,133800,354508000,9790,9790,9790,9790,0
|
|
20230918,133700,354508000,9790,9790,9790,9790,0
|
|
20230918,133600,354508000,9790,9790,9790,9790,0
|
|
20230918,133500,354508000,9790,9790,9790,9790,1
|
|
20230918,133400,354498210,9780,9780,9780,9780,384
|
|
20230918,133300,350742690,9770,9790,9790,9770,3765
|
|
20230918,133200,313918730,9790,9790,9790,9790,0
|
|
20230918,133100,313918730,9790,9790,9790,9790,0
|
|
20230918,133000,313918730,9790,9790,9790,9790,0
|
|
20230918,132900,313918730,9790,9790,9790,9790,0
|
|
20230918,132800,313918730,9790,9790,9790,9790,0
|
|
20230918,132700,313918730,9790,9790,9790,9790,0
|
|
20230918,132600,313918730,9790,9790,9790,9790,0
|
|
20230918,132500,313918730,9790,9790,9790,9790,53
|
|
20230918,132400,313399860,9810,9810,9810,9810,2
|
|
20230918,132300,313380240,9810,9810,9810,9810,1
|
|
20230918,132200,313370430,9790,9790,9790,9790,240
|
|
20230918,132100,311020830,9810,9810,9810,9810,0
|
|
20230918,132000,311020830,9810,9810,9810,9810,0
|
|
20230918,131900,311020830,9810,9810,9810,9810,0
|
|
20230918,131800,311020830,9810,9810,9810,9810,0
|
|
20230918,131700,311020830,9810,9810,9810,9810,0
|
|
20230918,131600,311020830,9810,9810,9810,9810,0
|
|
20230918,131500,311020830,9810,9790,9810,9790,21
|
|
20230918,131400,310815220,9790,9790,9790,9790,15
|
|
20230918,131300,310668370,9810,9810,9810,9810,0
|
|
20230918,131200,310668370,9810,9810,9810,9810,1
|
|
20230918,131100,310658560,9810,9810,9810,9810,0
|
|
20230918,131000,310658560,9810,9810,9810,9810,50
|
|
20230918,130900,310168060,9810,9810,9810,9810,0
|
|
20230918,130800,310168060,9810,9810,9810,9810,0
|
|
20230918,130700,310168060,9810,9810,9810,9810,0
|
|
20230918,130600,310168060,9810,9790,9810,9790,50
|
|
20230918,130500,309678540,9810,9810,9810,9810,511
|
|
20230918,130400,304665630,9790,9790,9790,9790,0
|
|
20230918,130300,304665630,9790,9790,9790,9790,0
|
|
20230918,130200,304665630,9790,9790,9790,9790,0
|
|
20230918,130100,304665630,9790,9790,9790,9790,0
|
|
20230918,130000,304665630,9790,9790,9790,9790,25
|
|
20230918,125900,304420880,9800,9800,9800,9800,22
|
|
20230918,125800,304205280,9820,9820,9820,9820,0
|
|
20230918,125700,304205280,9820,9820,9820,9820,0
|
|
20230918,125600,304205280,9820,9820,9820,9820,0
|
|
20230918,125500,304205280,9820,9820,9820,9820,0
|
|
20230918,125400,304205280,9820,9820,9820,9820,0
|
|
20230918,125300,304205280,9820,9820,9820,9820,0
|
|
20230918,125200,304205280,9820,9820,9820,9820,0
|
|
20230918,125100,304205280,9820,9820,9820,9820,1223
|
|
20230918,125000,292195420,9820,9820,9820,9820,0
|
|
20230918,124900,292195420,9820,9820,9820,9820,747
|
|
20230918,124800,284859880,9810,9810,9810,9810,0
|
|
20230918,124700,284859880,9810,9810,9810,9810,0
|
|
20230918,124600,284859880,9810,9810,9810,9810,1
|
|
20230918,124500,284850070,9800,9800,9800,9800,297
|
|
20230918,124400,281939470,9790,9790,9790,9790,10
|
|
20230918,124300,281841570,9800,9800,9800,9800,0
|
|
20230918,124200,281841570,9800,9800,9800,9800,2
|
|
20230918,124100,281821970,9800,9800,9800,9800,0
|
|
20230918,124000,281821970,9800,9800,9800,9800,0
|
|
20230918,123900,281821970,9800,9800,9800,9800,10
|
|
20230918,123800,281723970,9800,9800,9800,9800,1
|
|
20230918,123700,281714170,9780,9780,9780,9780,0
|
|
20230918,123600,281714170,9780,9780,9780,9780,10
|
|
20230918,123500,281616370,9790,9790,9790,9790,0
|
|
20230918,123400,281616370,9790,9790,9790,9790,0
|
|
20230918,123300,281616370,9790,9790,9790,9790,2
|
|
20230918,123200,281596790,9790,9790,9790,9790,0
|
|
20230918,123100,281596790,9790,9790,9790,9790,0
|
|
20230918,123000,281596790,9790,9790,9790,9790,449
|
|
20230918,122900,277201080,9790,9790,9790,9790,0
|
|
20230918,122800,277201080,9790,9790,9790,9790,0
|
|
20230918,122700,277201080,9790,9790,9790,9790,0
|
|
20230918,122600,277201080,9790,9790,9790,9790,0
|
|
20230918,122500,277201080,9790,9790,9790,9790,0
|
|
20230918,122400,277201080,9790,9790,9790,9790,0
|
|
20230918,122300,277201080,9790,9790,9790,9790,0
|
|
20230918,122200,277201080,9790,9790,9790,9790,0
|
|
20230918,122100,277201080,9790,9790,9790,9790,0
|
|
20230918,122000,277201080,9790,9790,9790,9790,0
|
|
20230918,121900,277201080,9790,9790,9790,9790,0
|
|
20230918,121800,277201080,9790,9790,9790,9790,1
|
|
20230918,121700,277191290,9790,9790,9790,9790,0
|
|
20230918,121600,277191290,9790,9790,9790,9790,0
|
|
20230918,121500,277191290,9790,9790,9790,9790,440
|
|
20230918,121400,272883690,9800,9800,9800,9800,200
|
|
20230918,121300,270923690,9800,9800,9800,9800,562
|
|
20230918,121200,265416090,9790,9790,9790,9790,0
|
|
20230918,121100,265416090,9790,9790,9790,9790,38
|
|
20230918,121000,265044070,9790,9790,9790,9790,6
|
|
20230918,120900,264985330,9790,9790,9790,9790,26
|
|
20230918,120800,264730790,9790,9790,9790,9790,0
|
|
20230918,120700,264730790,9790,9790,9790,9790,0
|
|
20230918,120600,264730790,9790,9790,9790,9790,0
|
|
20230918,120500,264730790,9790,9790,9790,9790,0
|
|
20230918,120400,264730790,9790,9790,9790,9790,53
|
|
20230918,120300,264211920,9790,9790,9790,9790,15
|
|
20230918,120200,264065070,9780,9780,9780,9780,0
|
|
20230918,120100,264065070,9780,9780,9780,9780,0
|
|
20230918,120000,264065070,9780,9780,9780,9780,0
|
|
20230918,115900,264065070,9780,9790,9790,9780,851
|
|
20230918,115800,255734290,9780,9780,9780,9780,0
|
|
20230918,115700,255734290,9780,9780,9780,9780,0
|
|
20230918,115600,255734290,9780,9780,9780,9780,0
|
|
20230918,115500,255734290,9780,9780,9780,9780,1
|
|
20230918,115400,255724510,9790,9800,9800,9790,172
|
|
20230918,115300,254040600,9800,9800,9800,9800,149
|
|
20230918,115200,252580400,9790,9790,9790,9790,0
|
|
20230918,115100,252580400,9790,9790,9790,9790,0
|
|
20230918,115000,252580400,9790,9790,9790,9790,0
|
|
20230918,114900,252580400,9790,9790,9790,9790,0
|
|
20230918,114800,252580400,9790,9790,9790,9790,0
|
|
20230918,114700,252580400,9790,9790,9790,9790,0
|
|
20230918,114600,252580400,9790,9790,9790,9790,47
|
|
20230918,114500,252120270,9780,9780,9780,9780,0
|
|
20230918,114400,252120270,9780,9780,9780,9780,12
|
|
20230918,114300,252002910,9790,9790,9790,9790,0
|
|
20230918,114200,252002910,9790,9790,9790,9790,0
|
|
20230918,114100,252002910,9790,9790,9790,9790,0
|
|
20230918,114000,252002910,9790,9790,9790,9790,0
|
|
20230918,113900,252002910,9790,9790,9790,9790,100
|
|
20230918,113800,251023910,9780,9780,9780,9780,43
|
|
20230918,113700,250603370,9800,9800,9800,9800,0
|
|
20230918,113600,250603370,9800,9800,9800,9800,228
|
|
20230918,113500,248368970,9800,9800,9800,9800,0
|
|
20230918,113400,248368970,9800,9800,9800,9800,0
|
|
20230918,113300,248368970,9800,9800,9800,9800,0
|
|
20230918,113200,248368970,9800,9800,9800,9800,0
|
|
20230918,113100,248368970,9800,9800,9800,9800,200
|
|
20230918,113000,246408970,9790,9790,9790,9790,0
|
|
20230918,112900,246408970,9790,9790,9790,9790,20
|
|
20230918,112800,246213170,9790,9790,9790,9790,0
|
|
20230918,112700,246213170,9790,9790,9790,9790,2
|
|
20230918,112600,246193590,9790,9790,9790,9790,0
|
|
20230918,112500,246193590,9790,9790,9790,9790,0
|
|
20230918,112400,246193590,9790,9790,9790,9790,10
|
|
20230918,112300,246095690,9790,9790,9790,9790,177
|
|
20230918,112200,244362860,9790,9790,9790,9790,0
|
|
20230918,112100,244362860,9790,9790,9790,9790,26
|
|
20230918,112000,244108320,9790,9790,9790,9790,0
|
|
20230918,111900,244108320,9790,9790,9790,9790,0
|
|
20230918,111800,244108320,9790,9790,9790,9790,0
|
|
20230918,111700,244108320,9790,9790,9790,9790,156
|
|
20230918,111600,242581080,9770,9770,9770,9770,0
|
|
20230918,111500,242581080,9770,9770,9770,9770,0
|
|
20230918,111400,242581080,9770,9770,9770,9770,0
|
|
20230918,111300,242581080,9770,9770,9770,9770,0
|
|
20230918,111200,242581080,9770,9770,9770,9770,0
|
|
20230918,111100,242581080,9770,9770,9770,9770,52
|
|
20230918,111000,242073040,9770,9770,9770,9770,0
|
|
20230918,110900,242073040,9770,9770,9770,9770,7
|
|
20230918,110800,242004650,9760,9760,9760,9760,0
|
|
20230918,110700,242004650,9760,9760,9760,9760,0
|
|
20230918,110600,242004650,9760,9760,9760,9760,0
|
|
20230918,110500,242004650,9760,9760,9760,9760,0
|
|
20230918,110400,242004650,9760,9760,9760,9760,0
|
|
20230918,110300,242004650,9760,9760,9760,9760,0
|
|
20230918,110200,242004650,9760,9760,9760,9760,0
|
|
20230918,110100,242004650,9760,9760,9760,9760,13
|
|
20230918,110000,241877770,9760,9760,9760,9760,0
|
|
20230918,105900,241877770,9760,9760,9760,9760,729
|
|
20230918,105800,234762730,9770,9770,9770,9770,0
|
|
20230918,105700,234762730,9770,9770,9770,9770,15
|
|
20230918,105600,234616180,9770,9770,9770,9770,0
|
|
20230918,105500,234616180,9770,9770,9770,9770,10
|
|
20230918,105400,234518480,9770,9770,9770,9770,9
|
|
20230918,105300,234430550,9770,9770,9770,9770,1
|
|
20230918,105200,234420780,9780,9780,9780,9780,0
|
|
20230918,105100,234420780,9780,9780,9780,9780,201
|
|
20230918,105000,232455000,9760,9760,9760,9760,0
|
|
20230918,104900,232455000,9760,9760,9760,9760,61
|
|
20230918,104800,231859640,9780,9780,9780,9780,0
|
|
20230918,104700,231859640,9780,9780,9780,9780,0
|
|
20230918,104600,231859640,9780,9780,9780,9780,0
|
|
20230918,104500,231859640,9780,9780,9780,9780,0
|
|
20230918,104400,231859640,9780,9780,9780,9780,1
|
|
20230918,104300,231849860,9760,9780,9780,9760,80
|
|
20230918,104200,231068560,9770,9790,9790,9770,40
|
|
20230918,104100,230677260,9790,9760,9790,9750,286
|
|
20230918,104000,227888170,9760,9770,9770,9760,440
|
|
20230918,103900,223592300,9770,9790,9790,9770,5931
|
|
20230918,103800,165609430,9800,9800,9800,9800,0
|
|
20230918,103700,165609430,9800,9800,9800,9800,0
|
|
20230918,103600,165609430,9800,9800,9800,9800,0
|
|
20230918,103500,165609430,9800,9800,9800,9800,10
|
|
20230918,103400,165511430,9840,9840,9840,9840,0
|
|
20230918,103300,165511430,9840,9800,9840,9800,573
|
|
20230918,103200,159895950,9810,9810,9810,9810,0
|
|
20230918,103100,159895950,9810,9810,9810,9810,0
|
|
20230918,103000,159895950,9810,9810,9810,9810,0
|
|
20230918,102900,159895950,9810,9810,9810,9810,34
|
|
20230918,102800,159562410,9840,9840,9840,9840,3
|
|
20230918,102700,159532890,9820,9840,9840,9820,65
|
|
20230918,102600,158893950,9820,9840,9840,9820,102
|
|
20230918,102500,157891380,9840,9820,9840,9820,417
|
|
20230918,102400,153794880,9800,9800,9800,9800,0
|
|
20230918,102300,153794880,9800,9800,9800,9800,100
|
|
20230918,102200,152814880,9800,9800,9820,9800,275
|
|
20230918,102100,150119120,9800,9800,9800,9800,1
|
|
20230918,102000,150109320,9800,9800,9800,9800,0
|
|
20230918,101900,150109320,9800,9800,9800,9800,0
|
|
20230918,101800,150109320,9800,9800,9800,9800,0
|
|
20230918,101700,150109320,9800,9800,9800,9800,0
|
|
20230918,101600,150109320,9800,9800,9800,9800,0
|
|
20230918,101500,150109320,9800,9800,9800,9800,0
|
|
20230918,101400,150109320,9800,9800,9800,9800,48
|
|
20230918,101300,149638920,9810,9810,9810,9810,5
|
|
20230918,101200,149589870,9800,9800,9800,9800,200
|
|
20230918,101100,147629870,9800,9800,9800,9800,0
|
|
20230918,101000,147629870,9800,9800,9800,9800,0
|
|
20230918,100900,147629870,9800,9800,9800,9800,0
|
|
20230918,100800,147629870,9800,9800,9800,9800,0
|
|
20230918,100700,147629870,9800,9800,9800,9800,10
|
|
20230918,100600,147531870,9790,9790,9790,9790,0
|
|
20230918,100500,147531870,9790,9790,9790,9790,0
|
|
20230918,100400,147531870,9790,9790,9790,9790,0
|
|
20230918,100300,147531870,9790,9790,9790,9790,0
|
|
20230918,100200,147531870,9790,9790,9790,9790,0
|
|
20230918,100100,147531870,9790,9790,9790,9780,210
|
|
20230918,100000,145476110,9810,9820,9820,9810,811
|
|
20230918,095900,137520190,9810,9810,9810,9810,2
|
|
20230918,095800,137500570,9810,9810,9810,9810,188
|
|
20230918,095700,135656290,9780,9780,9780,9780,0
|
|
20230918,095600,135656290,9780,9780,9780,9780,0
|
|
20230918,095500,135656290,9780,9790,9790,9780,19
|
|
20230918,095400,135470300,9790,9790,9790,9790,43
|
|
20230918,095300,135049330,9790,9790,9790,9790,195
|
|
20230918,095200,133140280,9790,9790,9790,9790,242
|
|
20230918,095100,130771100,9790,9800,9800,9790,62
|
|
20230918,095000,130164020,9810,9810,9810,9810,0
|
|
20230918,094900,130164020,9810,9810,9810,9810,0
|
|
20230918,094800,130164020,9810,9800,9810,9800,2
|
|
20230918,094700,130144410,9810,9810,9810,9810,10
|
|
20230918,094600,130046310,9810,9790,9810,9790,119
|
|
20230918,094500,128880400,9800,9800,9800,9800,97
|
|
20230918,094400,127929800,9790,9790,9790,9790,163
|
|
20230918,094300,126334030,9780,9780,9780,9780,800
|
|
20230918,094200,118510030,9780,9790,9790,9780,135
|
|
20230918,094100,117189630,9780,9780,9780,9780,0
|
|
20230918,094000,117189630,9780,9790,9790,9780,1265
|
|
20230918,093900,104806530,9800,9800,9840,9800,50
|
|
20230918,093800,104316450,9800,9800,9800,9800,0
|
|
20230918,093700,104316450,9800,9800,9800,9800,0
|
|
20230918,093600,104316450,9800,9800,9800,9790,452
|
|
20230918,093500,99890580,9790,9790,9790,9790,0
|
|
20230918,093400,99890580,9790,9800,9800,9790,1172
|
|
20230918,093300,88406700,9790,9790,9790,9790,0
|
|
20230918,093200,88406700,9790,9790,9790,9790,0
|
|
20230918,093100,88406700,9790,9790,9790,9790,0
|
|
20230918,093000,88406700,9790,9790,9790,9790,6
|
|
20230918,092900,88347960,9860,9800,9860,9800,3
|
|
20230918,092800,88318500,9800,9800,9800,9800,0
|
|
20230918,092700,88318500,9800,9800,9800,9800,0
|
|
20230918,092600,88318500,9800,9790,9800,9790,226
|
|
20230918,092500,86103900,9800,9790,9800,9790,276
|
|
20230918,092400,83400750,9790,9790,9790,9790,0
|
|
20230918,092300,83400750,9790,9790,9790,9790,0
|
|
20230918,092200,83400750,9790,9800,9800,9790,125
|
|
20230918,092100,82176950,9800,9800,9800,9800,0
|
|
20230918,092000,82176950,9800,9800,9800,9800,60
|
|
20230918,091900,81588950,9790,9800,9800,9780,81
|
|
20230918,091800,80796370,9790,9790,9790,9790,40
|
|
20230918,091700,80404770,9800,9800,9800,9800,21
|
|
20230918,091600,80198970,9890,9820,9890,9820,567
|
|
20230918,091500,74630960,9770,9800,9810,9770,1348
|
|
20230918,091400,61447750,9810,9870,9900,9800,4152
|
|
20230918,091300,20604210,9870,9870,9870,9870,83
|
|
20230918,091200,19785000,9870,9870,9870,9870,3
|
|
20230918,091100,19755390,9870,9870,9870,9870,0
|
|
20230918,091000,19755390,9870,9870,9900,9870,501
|
|
20230918,090900,14810490,9870,9870,9870,9870,37
|
|
20230918,090800,14445300,9860,9870,9870,9860,88
|
|
20230918,090700,13577320,9900,9900,9900,9900,0
|
|
20230918,090600,13577320,9900,9900,9900,9900,10
|
|
20230918,090500,13478320,9910,9910,9910,9910,1
|
|
20230918,090400,13468410,9850,9890,9890,9850,1058
|
|
20230918,090300,3032170,9880,9880,9880,9880,100
|
|
20230918,090200,2044170,9880,9880,9880,9880,30
|
|
20230918,090100,1747770,9900,9900,9900,9900,0
|
|
20230918,090000,1747770,9900,9940,9940,9900,176
|