649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194600,246727600,32950,32950,32950,32950,123
|
|
20230911,194500,246727600,32950,32950,32950,32950,0
|
|
20230911,194400,246727600,32950,32950,32950,32950,0
|
|
20230911,194300,246727600,32950,32950,32950,32950,0
|
|
20230911,194200,246727600,32950,32950,32950,32950,0
|
|
20230911,194100,246727600,32950,32950,32950,32950,0
|
|
20230911,194000,246727600,32950,32950,32950,32950,0
|
|
20230911,193900,246727600,32950,32950,32950,32950,0
|
|
20230911,193800,246727600,32950,32950,32950,32950,0
|
|
20230911,193700,246727600,32950,32950,32950,32950,0
|
|
20230911,193600,246727600,32950,32950,32950,32950,0
|
|
20230911,193500,246727600,32950,32950,32950,32950,0
|
|
20230911,193400,246727600,32950,32950,32950,32950,0
|
|
20230911,193300,246727600,32950,32950,32950,32950,0
|
|
20230911,193200,246727600,32950,32950,32950,32950,0
|
|
20230911,193100,246727600,32950,32950,32950,32950,0
|
|
20230911,193000,246727600,32950,32950,32950,32950,0
|
|
20230911,192900,246727600,32950,32950,32950,32950,0
|
|
20230911,192800,246727600,32950,32950,32950,32950,0
|
|
20230911,192700,246727600,32950,32950,32950,32950,0
|
|
20230911,192600,246727600,32950,32950,32950,32950,0
|
|
20230911,192500,246727600,32950,32950,32950,32950,0
|
|
20230911,192400,246727600,32950,32950,32950,32950,0
|
|
20230911,192300,246727600,32950,32950,32950,32950,0
|
|
20230911,192200,246727600,32950,32950,32950,32950,0
|
|
20230911,192100,246727600,32950,32950,32950,32950,0
|
|
20230911,192000,246727600,32950,32950,32950,32950,0
|
|
20230911,191900,246727600,32950,32950,32950,32950,0
|
|
20230911,191800,246727600,32950,32950,32950,32950,0
|
|
20230911,191700,246727600,32950,32950,32950,32950,0
|
|
20230911,191600,246727600,32950,32950,32950,32950,123
|
|
20230911,191500,246727600,32950,32950,32950,32950,0
|
|
20230911,191400,246727600,32950,32950,32950,32950,0
|
|
20230911,191300,246727600,32950,32950,32950,32950,0
|
|
20230911,191200,246727600,32950,32950,32950,32950,0
|
|
20230911,191100,246727600,32950,32950,32950,32950,0
|
|
20230911,191000,246727600,32950,32950,32950,32950,0
|
|
20230911,190900,246727600,32950,32950,32950,32950,0
|
|
20230911,190800,246727600,32950,32950,32950,32950,0
|
|
20230911,190700,246727600,32950,32950,32950,32950,0
|
|
20230911,190600,246727600,32950,32950,32950,32950,0
|
|
20230911,190500,246727600,32950,32950,32950,32950,0
|
|
20230911,190400,246727600,32950,32950,32950,32950,0
|
|
20230911,190300,246727600,32950,32950,32950,32950,0
|
|
20230911,190200,246727600,32950,32950,32950,32950,0
|
|
20230911,190100,246727600,32950,32950,32950,32950,0
|
|
20230911,190000,246727600,32950,32950,32950,32950,0
|
|
20230911,185900,246727600,32950,32950,32950,32950,0
|
|
20230911,185800,246727600,32950,32950,32950,32950,0
|
|
20230911,185700,246727600,32950,32950,32950,32950,0
|
|
20230911,185600,246727600,32950,32950,32950,32950,0
|
|
20230911,185500,246727600,32950,32950,32950,32950,0
|
|
20230911,185400,246727600,32950,32950,32950,32950,0
|
|
20230911,185300,246727600,32950,32950,32950,32950,0
|
|
20230911,185200,246727600,32950,32950,32950,32950,0
|
|
20230911,185100,246727600,32950,32950,32950,32950,0
|
|
20230911,185000,246727600,32950,32950,32950,32950,0
|
|
20230911,184900,246727600,32950,32950,32950,32950,0
|
|
20230911,184800,246727600,32950,32950,32950,32950,0
|
|
20230911,184700,246727600,32950,32950,32950,32950,0
|
|
20230911,184600,246727600,32950,32950,32950,32950,123
|
|
20230911,184500,246727600,32950,32950,32950,32950,0
|
|
20230911,184400,246727600,32950,32950,32950,32950,0
|
|
20230911,184300,246727600,32950,32950,32950,32950,0
|
|
20230911,184200,246727600,32950,32950,32950,32950,0
|
|
20230911,184100,246727600,32950,32950,32950,32950,0
|
|
20230911,184000,246727600,32950,32950,32950,32950,0
|
|
20230911,183900,246727600,32950,32950,32950,32950,0
|
|
20230911,183800,246727600,32950,32950,32950,32950,0
|
|
20230911,183700,246727600,32950,32950,32950,32950,0
|
|
20230911,183600,246727600,32950,32950,32950,32950,0
|
|
20230911,183500,246727600,32950,32950,32950,32950,0
|
|
20230911,183400,246727600,32950,32950,32950,32950,0
|
|
20230911,183300,246727600,32950,32950,32950,32950,0
|
|
20230911,183200,246727600,32950,32950,32950,32950,0
|
|
20230911,183100,246727600,32950,32950,32950,32950,0
|
|
20230911,183000,246727600,32950,32950,32950,32950,0
|
|
20230911,182900,246727600,32950,32950,32950,32950,0
|
|
20230911,182800,246727600,32950,32950,32950,32950,0
|
|
20230911,182700,246727600,32950,32950,32950,32950,0
|
|
20230911,182600,246727600,32950,32950,32950,32950,0
|
|
20230911,182500,246727600,32950,32950,32950,32950,0
|
|
20230911,182400,246727600,32950,32950,32950,32950,0
|
|
20230911,182300,246727600,32950,32950,32950,32950,0
|
|
20230911,182200,246727600,32950,32950,32950,32950,0
|
|
20230911,182100,246727600,32950,32950,32950,32950,0
|
|
20230911,182000,246727600,32950,32950,32950,32950,0
|
|
20230911,181900,246727600,32950,32950,32950,32950,0
|
|
20230911,181800,246727600,32950,32950,32950,32950,0
|
|
20230911,181700,246727600,32950,32950,32950,32950,0
|
|
20230911,181600,246727600,32950,32950,32950,32950,123
|
|
20230911,181500,246727600,32950,32950,32950,32950,0
|
|
20230911,181400,246727600,32950,32950,32950,32950,0
|
|
20230911,181300,246727600,32950,32950,32950,32950,0
|
|
20230911,181200,246727600,32950,32950,32950,32950,0
|
|
20230911,181100,246727600,32950,32950,32950,32950,0
|
|
20230911,181000,246727600,32950,32950,32950,32950,0
|
|
20230911,180900,246727600,32950,32950,32950,32950,0
|
|
20230911,180800,246727600,32950,32950,32950,32950,0
|
|
20230911,180700,246727600,32950,32950,32950,32950,0
|
|
20230911,180600,246727600,32950,32950,32950,32950,0
|
|
20230911,180500,246727600,32950,32950,32950,32950,0
|
|
20230911,180400,246727600,32950,32950,32950,32950,0
|
|
20230911,180300,246727600,32950,32950,32950,32950,0
|
|
20230911,180200,246727600,32950,32950,32950,32950,0
|
|
20230911,180100,246727600,32950,32950,32950,32950,0
|
|
20230911,180000,246727600,32950,32950,32950,32950,0
|
|
20230911,175900,246727600,32950,32950,32950,32950,0
|
|
20230911,175800,246727600,32950,32950,32950,32950,0
|
|
20230911,175700,246727600,32950,32950,32950,32950,0
|
|
20230911,175600,246727600,32950,32950,32950,32950,0
|
|
20230911,175500,246727600,32950,32950,32950,32950,0
|
|
20230911,175400,246727600,32950,32950,32950,32950,0
|
|
20230911,175300,246727600,32950,32950,32950,32950,0
|
|
20230911,175200,246727600,32950,32950,32950,32950,0
|
|
20230911,175100,246727600,32950,32950,32950,32950,0
|
|
20230911,175000,246727600,32950,32950,32950,32950,0
|
|
20230911,174900,246727600,32950,32950,32950,32950,0
|
|
20230911,174800,246727600,32950,32950,32950,32950,0
|
|
20230911,174700,246727600,32950,32950,32950,32950,0
|
|
20230911,174600,246727600,32950,32950,32950,32950,123
|
|
20230911,174500,246727600,32950,32950,32950,32950,0
|
|
20230911,174400,246727600,32950,32950,32950,32950,0
|
|
20230911,174300,246727600,32950,32950,32950,32950,0
|
|
20230911,174200,246727600,32950,32950,32950,32950,0
|
|
20230911,174100,246727600,32950,32950,32950,32950,0
|
|
20230911,174000,246727600,32950,32950,32950,32950,0
|
|
20230911,173900,246727600,32950,32950,32950,32950,0
|
|
20230911,173800,246727600,32950,32950,32950,32950,0
|
|
20230911,173700,246727600,32950,32950,32950,32950,0
|
|
20230911,173600,246727600,32950,32950,32950,32950,0
|
|
20230911,173500,246727600,32950,32950,32950,32950,0
|
|
20230911,173400,246727600,32950,32950,32950,32950,0
|
|
20230911,173300,246727600,32950,32950,32950,32950,0
|
|
20230911,173200,246727600,32950,32950,32950,32950,0
|
|
20230911,173100,246727600,32950,32950,32950,32950,0
|
|
20230911,173000,246727600,32950,32950,32950,32950,0
|
|
20230911,172900,246727600,32950,32950,32950,32950,0
|
|
20230911,172800,246727600,32950,32950,32950,32950,0
|
|
20230911,172700,246727600,32950,32950,32950,32950,0
|
|
20230911,172600,246727600,32950,32950,32950,32950,0
|
|
20230911,172500,246727600,32950,32950,32950,32950,0
|
|
20230911,172400,246727600,32950,32950,32950,32950,0
|
|
20230911,172300,246727600,32950,32950,32950,32950,0
|
|
20230911,172200,246727600,32950,32950,32950,32950,0
|
|
20230911,172100,246727600,32950,32950,32950,32950,0
|
|
20230911,172000,246727600,32950,32950,32950,32950,0
|
|
20230911,171900,246727600,32950,32950,32950,32950,0
|
|
20230911,171800,246727600,32950,32950,32950,32950,0
|
|
20230911,171700,246727600,32950,32950,32950,32950,0
|
|
20230911,171600,246727600,32950,32950,32950,32950,123
|
|
20230911,171500,246727600,32950,32950,32950,32950,0
|
|
20230911,171400,246727600,32950,32950,32950,32950,0
|
|
20230911,171300,246727600,32950,32950,32950,32950,0
|
|
20230911,171200,246727600,32950,32950,32950,32950,0
|
|
20230911,171100,246727600,32950,32950,32950,32950,0
|
|
20230911,171000,246727600,32950,32950,32950,32950,0
|
|
20230911,170900,246727600,32950,32950,32950,32950,0
|
|
20230911,170800,246727600,32950,32950,32950,32950,0
|
|
20230911,170700,246727600,32950,32950,32950,32950,0
|
|
20230911,170600,246727600,32950,32950,32950,32950,0
|
|
20230911,170500,246727600,32950,32950,32950,32950,0
|
|
20230911,170400,246727600,32950,32950,32950,32950,0
|
|
20230911,170300,246727600,32950,32950,32950,32950,0
|
|
20230911,170200,246727600,32950,32950,32950,32950,0
|
|
20230911,170100,246727600,32950,32950,32950,32950,0
|
|
20230911,170000,246727600,32950,32950,32950,32950,0
|
|
20230911,165900,246727600,32950,32950,32950,32950,0
|
|
20230911,165800,246727600,32950,32950,32950,32950,0
|
|
20230911,165700,246727600,32950,32950,32950,32950,0
|
|
20230911,165600,246727600,32950,32950,32950,32950,0
|
|
20230911,165500,246727600,32950,32950,32950,32950,0
|
|
20230911,165400,246727600,32950,32950,32950,32950,0
|
|
20230911,165300,246727600,32950,32950,32950,32950,0
|
|
20230911,165200,246727600,32950,32950,32950,32950,0
|
|
20230911,165100,246727600,32950,32950,32950,32950,0
|
|
20230911,165000,246727600,32950,32950,32950,32950,0
|
|
20230911,164900,246727600,32950,32950,32950,32950,0
|
|
20230911,164800,246727600,32950,32950,32950,32950,0
|
|
20230911,164700,246727600,32950,32950,32950,32950,0
|
|
20230911,164600,246727600,32950,32950,32950,32950,123
|
|
20230911,164500,246727600,32950,32950,32950,32950,0
|
|
20230911,164400,246727600,32950,32950,32950,32950,0
|
|
20230911,164300,246727600,32950,32950,32950,32950,0
|
|
20230911,164200,246727600,32950,32950,32950,32950,0
|
|
20230911,164100,246727600,32950,32950,32950,32950,0
|
|
20230911,164000,246727600,32950,32950,32950,32950,0
|
|
20230911,163900,246727600,32950,32950,32950,32950,0
|
|
20230911,163800,246727600,32950,32950,32950,32950,0
|
|
20230911,163700,246727600,32950,32950,32950,32950,0
|
|
20230911,163600,246727600,32950,32950,32950,32950,0
|
|
20230911,163500,246727600,32950,32950,32950,32950,0
|
|
20230911,163400,246727600,32950,32950,32950,32950,0
|
|
20230911,163300,246727600,32950,32950,32950,32950,0
|
|
20230911,163200,246727600,32950,32950,32950,32950,0
|
|
20230911,163100,246727600,32950,32950,32950,32950,0
|
|
20230911,163000,246727600,32950,32950,32950,32950,0
|
|
20230911,162900,246727600,32950,32950,32950,32950,0
|
|
20230911,162800,246727600,32950,32950,32950,32950,0
|
|
20230911,162700,246727600,32950,32950,32950,32950,0
|
|
20230911,162600,246727600,32950,32950,32950,32950,0
|
|
20230911,162500,246727600,32950,32950,32950,32950,0
|
|
20230911,162400,246727600,32950,32950,32950,32950,0
|
|
20230911,162300,246727600,32950,32950,32950,32950,0
|
|
20230911,162200,246727600,32950,32950,32950,32950,0
|
|
20230911,162100,246727600,32950,32950,32950,32950,0
|
|
20230911,162000,246727600,32950,32950,32950,32950,0
|
|
20230911,161900,246727600,32950,32950,32950,32950,0
|
|
20230911,161800,246727600,32950,32950,32950,32950,0
|
|
20230911,161700,246727600,32950,32950,32950,32950,0
|
|
20230911,161600,246727600,32950,32950,32950,32950,123
|
|
20230911,161500,246727600,32950,32950,32950,32950,0
|
|
20230911,161400,246727600,32950,32950,32950,32950,0
|
|
20230911,161300,246727600,32950,32950,32950,32950,0
|
|
20230911,161200,246727600,32950,32950,32950,32950,0
|
|
20230911,161100,246727600,32950,32950,32950,32950,0
|
|
20230911,161000,246727600,32950,32950,32950,32950,0
|
|
20230911,160900,246727600,32950,32950,32950,32950,0
|
|
20230911,160800,246727600,32950,32950,32950,32950,0
|
|
20230911,160700,246727600,32950,32950,32950,32950,0
|
|
20230911,160600,246727600,32950,32950,32950,32950,0
|
|
20230911,160500,246727600,32950,32950,32950,32950,0
|
|
20230911,160400,246727600,32950,32950,32950,32950,0
|
|
20230911,160300,246727600,32950,32950,32950,32950,0
|
|
20230911,160200,246727600,32950,32950,32950,32950,0
|
|
20230911,160100,246727600,32950,32950,32950,32950,0
|
|
20230911,160000,246727600,32950,32950,32950,32950,0
|
|
20230911,155900,246727600,32950,32950,32950,32950,0
|
|
20230911,155800,246727600,32950,32950,32950,32950,0
|
|
20230911,155700,246727600,32950,32950,32950,32950,0
|
|
20230911,155600,246727600,32950,32950,32950,32950,0
|
|
20230911,155500,246727600,32950,32950,32950,32950,0
|
|
20230911,155400,246727600,32950,32950,32950,32950,0
|
|
20230911,155300,246727600,32950,32950,32950,32950,0
|
|
20230911,155200,246727600,32950,32950,32950,32950,0
|
|
20230911,155100,246727600,32950,32950,32950,32950,0
|
|
20230911,155000,246727600,32950,32950,32950,32950,0
|
|
20230911,154900,246727600,32950,32950,32950,32950,0
|
|
20230911,154800,246727600,32950,32950,32950,32950,0
|
|
20230911,154700,246727600,32950,32950,32950,32950,0
|
|
20230911,154600,246727600,32950,32950,32950,32950,123
|
|
20230911,154500,246727600,32950,32950,32950,32950,0
|
|
20230911,154400,246727600,32950,32950,32950,32950,0
|
|
20230911,154300,246727600,32950,32950,32950,32950,0
|
|
20230911,154200,246727600,32950,32950,32950,32950,0
|
|
20230911,154100,246727600,32950,32950,32950,32950,0
|
|
20230911,154000,246727600,32950,32950,32950,32950,0
|
|
20230911,153900,246727600,32950,32950,32950,32950,0
|
|
20230911,153800,246727600,32950,32950,32950,32950,0
|
|
20230911,153700,246727600,32950,32950,32950,32950,0
|
|
20230911,153600,246727600,32950,32950,32950,32950,0
|
|
20230911,153500,246727600,32950,32950,32950,32950,0
|
|
20230911,153400,246727600,32950,32950,32950,32950,0
|
|
20230911,153300,246727600,32950,32950,32950,32950,0
|
|
20230911,153200,246727600,32950,32950,32950,32950,0
|
|
20230911,153100,246727600,32950,32950,32950,32950,0
|
|
20230911,153000,246727600,32950,32950,32950,32950,123
|
|
20230911,152900,242674750,33000,33000,33000,33000,0
|
|
20230911,152800,242674750,33000,33000,33000,33000,0
|
|
20230911,152700,242674750,33000,33000,33000,33000,0
|
|
20230911,152600,242674750,33000,33000,33000,33000,0
|
|
20230911,152500,242674750,33000,33000,33000,33000,0
|
|
20230911,152400,242674750,33000,33000,33000,33000,0
|
|
20230911,152300,242674750,33000,33000,33000,33000,0
|
|
20230911,152200,242674750,33000,33000,33000,33000,0
|
|
20230911,152100,242674750,33000,33000,33000,33000,0
|
|
20230911,152000,242674750,33000,33000,33000,33000,0
|
|
20230911,151900,242674750,33000,33000,33000,33000,0
|
|
20230911,151800,242674750,33000,33000,33000,33000,0
|
|
20230911,151700,242674750,33000,33000,33000,33000,3
|
|
20230911,151600,242575750,33000,33000,33000,33000,2
|
|
20230911,151500,242509750,33000,33000,33000,33000,0
|
|
20230911,151400,242509750,33000,33000,33000,33000,120
|
|
20230911,151300,238549750,33000,33000,33000,33000,291
|
|
20230911,151200,228946750,33050,33050,33050,33050,0
|
|
20230911,151100,228946750,33050,33050,33050,33050,0
|
|
20230911,151000,228946750,33050,33050,33050,33050,1
|
|
20230911,150900,228913700,33050,33050,33050,33050,0
|
|
20230911,150800,228913700,33050,33050,33050,33050,1
|
|
20230911,150700,228880650,33000,33000,33000,33000,0
|
|
20230911,150600,228880650,33000,33000,33000,33000,0
|
|
20230911,150500,228880650,33000,33050,33050,33000,163
|
|
20230911,150400,223500650,33000,33000,33000,33000,0
|
|
20230911,150300,223500650,33000,33000,33000,33000,100
|
|
20230911,150200,220200650,33000,33000,33000,33000,0
|
|
20230911,150100,220200650,33000,33000,33000,33000,2
|
|
20230911,150000,220134650,33000,33000,33000,33000,1
|
|
20230911,145900,220101650,33000,33000,33000,33000,1
|
|
20230911,145800,220068650,33000,33000,33000,33000,1
|
|
20230911,145700,220035650,33000,33000,33000,33000,88
|
|
20230911,145600,217131650,33000,33000,33000,33000,0
|
|
20230911,145500,217131650,33000,33000,33000,33000,0
|
|
20230911,145400,217131650,33000,33000,33000,33000,0
|
|
20230911,145300,217131650,33000,33000,33000,33000,0
|
|
20230911,145200,217131650,33000,33000,33000,32950,1216
|
|
20230911,145100,177006450,33050,33050,33050,33050,30
|
|
20230911,145000,176014950,33000,33000,33000,33000,0
|
|
20230911,144900,176014950,33000,33000,33000,33000,0
|
|
20230911,144800,176014950,33000,33000,33000,33000,0
|
|
20230911,144700,176014950,33000,33000,33000,33000,0
|
|
20230911,144600,176014950,33000,33000,33000,33000,0
|
|
20230911,144500,176014950,33000,33000,33000,33000,9
|
|
20230911,144400,175717950,33000,33000,33000,33000,0
|
|
20230911,144300,175717950,33000,33000,33000,33000,0
|
|
20230911,144200,175717950,33000,33000,33000,33000,0
|
|
20230911,144100,175717950,33000,33000,33000,33000,0
|
|
20230911,144000,175717950,33000,33000,33000,33000,0
|
|
20230911,143900,175717950,33000,33000,33000,33000,0
|
|
20230911,143800,175717950,33000,33000,33000,33000,0
|
|
20230911,143700,175717950,33000,33000,33000,33000,0
|
|
20230911,143600,175717950,33000,33000,33000,33000,0
|
|
20230911,143500,175717950,33000,33000,33000,33000,180
|
|
20230911,143400,169777950,33000,33000,33000,33000,0
|
|
20230911,143300,169777950,33000,33000,33000,33000,0
|
|
20230911,143200,169777950,33000,33000,33000,33000,1
|
|
20230911,143100,169744950,33000,33000,33000,33000,0
|
|
20230911,143000,169744950,33000,33000,33000,33000,2
|
|
20230911,142900,169678950,33000,33000,33000,33000,0
|
|
20230911,142800,169678950,33000,33000,33000,33000,0
|
|
20230911,142700,169678950,33000,33000,33000,33000,0
|
|
20230911,142600,169678950,33000,33000,33000,33000,0
|
|
20230911,142500,169678950,33000,33000,33000,33000,0
|
|
20230911,142400,169678950,33000,33000,33000,33000,0
|
|
20230911,142300,169678950,33000,33000,33000,33000,0
|
|
20230911,142200,169678950,33000,33000,33000,33000,0
|
|
20230911,142100,169678950,33000,33000,33000,33000,0
|
|
20230911,142000,169678950,33000,33000,33000,33000,1
|
|
20230911,141900,169645950,33000,33000,33000,33000,0
|
|
20230911,141800,169645950,33000,33000,33000,33000,0
|
|
20230911,141700,169645950,33000,33000,33000,33000,0
|
|
20230911,141600,169645950,33000,33000,33000,33000,169
|
|
20230911,141500,164068950,33000,33000,33000,33000,0
|
|
20230911,141400,164068950,33000,33000,33000,33000,80
|
|
20230911,141300,161428950,33000,33000,33000,33000,0
|
|
20230911,141200,161428950,33000,33000,33000,33000,0
|
|
20230911,141100,161428950,33000,33000,33000,33000,0
|
|
20230911,141000,161428950,33000,33000,33000,33000,0
|
|
20230911,140900,161428950,33000,33000,33000,33000,0
|
|
20230911,140800,161428950,33000,33000,33000,33000,0
|
|
20230911,140700,161428950,33000,33000,33000,33000,0
|
|
20230911,140600,161428950,33000,33000,33000,33000,1
|
|
20230911,140500,161395950,33000,33000,33000,33000,100
|
|
20230911,140400,158095950,33050,33050,33050,33050,1
|
|
20230911,140300,158062900,33000,33000,33000,33000,0
|
|
20230911,140200,158062900,33000,33000,33000,33000,0
|
|
20230911,140100,158062900,33000,33000,33000,33000,0
|
|
20230911,140000,158062900,33000,33000,33000,33000,143
|
|
20230911,135900,153343900,33000,33000,33000,33000,0
|
|
20230911,135800,153343900,33000,33000,33000,33000,0
|
|
20230911,135700,153343900,33000,33000,33000,33000,0
|
|
20230911,135600,153343900,33000,33000,33000,33000,0
|
|
20230911,135500,153343900,33000,33000,33000,33000,10
|
|
20230911,135400,153013900,33000,33000,33000,33000,0
|
|
20230911,135300,153013900,33000,33000,33000,33000,0
|
|
20230911,135200,153013900,33000,33000,33000,33000,0
|
|
20230911,135100,153013900,33000,33000,33000,33000,1
|
|
20230911,135000,152980900,33000,33000,33000,33000,50
|
|
20230911,134900,151330900,33000,33000,33000,33000,0
|
|
20230911,134800,151330900,33000,33000,33000,33000,20
|
|
20230911,134700,150670900,33000,33000,33000,33000,0
|
|
20230911,134600,150670900,33000,33000,33000,33000,0
|
|
20230911,134500,150670900,33000,33000,33000,33000,0
|
|
20230911,134400,150670900,33000,33000,33000,33000,0
|
|
20230911,134300,150670900,33000,33000,33000,33000,0
|
|
20230911,134200,150670900,33000,33000,33000,33000,0
|
|
20230911,134100,150670900,33000,33000,33000,33000,0
|
|
20230911,134000,150670900,33000,33000,33000,33000,0
|
|
20230911,133900,150670900,33000,33000,33000,33000,0
|
|
20230911,133800,150670900,33000,33000,33000,33000,30
|
|
20230911,133700,149680900,33050,33050,33050,33050,0
|
|
20230911,133600,149680900,33050,33050,33050,33050,0
|
|
20230911,133500,149680900,33050,33050,33050,33050,105
|
|
20230911,133400,146210650,33000,33000,33000,33000,0
|
|
20230911,133300,146210650,33000,33000,33000,33000,0
|
|
20230911,133200,146210650,33000,33000,33000,33000,0
|
|
20230911,133100,146210650,33000,33000,33000,33000,0
|
|
20230911,133000,146210650,33000,33000,33000,33000,2
|
|
20230911,132900,146144650,33000,33000,33000,33000,1
|
|
20230911,132800,146111650,33000,33000,33000,33000,2
|
|
20230911,132700,146045650,33050,33000,33050,33000,6
|
|
20230911,132600,145847400,33000,33000,33000,33000,143
|
|
20230911,132500,141128400,33000,33000,33000,33000,1
|
|
20230911,132400,141095400,33000,33000,33000,33000,2
|
|
20230911,132300,141029400,33000,33000,33050,33000,3
|
|
20230911,132200,140930350,33000,33000,33000,33000,12
|
|
20230911,132100,140534350,33000,33000,33000,33000,2
|
|
20230911,132000,140468350,33000,33000,33000,33000,5
|
|
20230911,131900,140303350,33000,33000,33000,33000,136
|
|
20230911,131800,135815350,33000,33000,33000,33000,3
|
|
20230911,131700,135716350,33000,33000,33000,33000,1
|
|
20230911,131600,135683350,33000,33000,33000,33000,2
|
|
20230911,131500,135617350,33000,33000,33000,33000,1
|
|
20230911,131400,135584350,33000,33000,33000,33000,3
|
|
20230911,131300,135485350,33000,33000,33000,33000,2
|
|
20230911,131200,135419350,33000,33000,33000,33000,1
|
|
20230911,131100,135386350,33000,33000,33000,33000,1
|
|
20230911,131000,135353350,33000,33000,33000,33000,0
|
|
20230911,130900,135353350,33000,33000,33000,33000,11
|
|
20230911,130800,134990350,33000,33000,33000,33000,2
|
|
20230911,130700,134924350,33000,33000,33000,33000,2
|
|
20230911,130600,134858350,33000,33000,33000,33000,80
|
|
20230911,130500,132218350,33050,33050,33050,33050,0
|
|
20230911,130400,132218350,33050,33050,33050,33050,0
|
|
20230911,130300,132218350,33050,33050,33050,33050,0
|
|
20230911,130200,132218350,33050,33050,33050,33050,0
|
|
20230911,130100,132218350,33050,33050,33050,33050,4
|
|
20230911,130000,132086150,33000,33000,33000,33000,0
|
|
20230911,125900,132086150,33000,33000,33000,33000,0
|
|
20230911,125800,132086150,33000,33000,33000,33000,0
|
|
20230911,125700,132086150,33000,33000,33000,33000,0
|
|
20230911,125600,132086150,33000,33000,33000,33000,70
|
|
20230911,125500,129776150,33000,33000,33000,33000,0
|
|
20230911,125400,129776150,33000,33000,33000,33000,0
|
|
20230911,125300,129776150,33000,33000,33000,33000,0
|
|
20230911,125200,129776150,33000,33000,33000,33000,0
|
|
20230911,125100,129776150,33000,33000,33000,33000,0
|
|
20230911,125000,129776150,33000,33000,33000,33000,0
|
|
20230911,124900,129776150,33000,33000,33000,33000,0
|
|
20230911,124800,129776150,33000,33000,33000,33000,70
|
|
20230911,124700,127466150,33050,33050,33050,33050,1
|
|
20230911,124600,127433100,33050,33050,33050,33050,0
|
|
20230911,124500,127433100,33050,33050,33050,33050,0
|
|
20230911,124400,127433100,33050,33050,33050,33050,5
|
|
20230911,124300,127267850,33050,33050,33050,33050,0
|
|
20230911,124200,127267850,33050,33050,33050,33050,0
|
|
20230911,124100,127267850,33050,33050,33050,33050,0
|
|
20230911,124000,127267850,33050,33050,33050,33050,0
|
|
20230911,123900,127267850,33050,33050,33050,33050,0
|
|
20230911,123800,127267850,33050,33050,33050,33050,1
|
|
20230911,123700,127234800,33000,33000,33000,33000,0
|
|
20230911,123600,127234800,33000,33000,33000,33000,0
|
|
20230911,123500,127234800,33000,33000,33000,33000,0
|
|
20230911,123400,127234800,33000,33000,33000,33000,0
|
|
20230911,123300,127234800,33000,33000,33000,33000,15
|
|
20230911,123200,126739800,33000,33000,33000,33000,0
|
|
20230911,123100,126739800,33000,33000,33000,33000,4
|
|
20230911,123000,126607800,33000,33000,33000,33000,0
|
|
20230911,122900,126607800,33000,33000,33000,33000,106
|
|
20230911,122800,123109800,33050,33050,33050,33050,0
|
|
20230911,122700,123109800,33050,33050,33050,33050,0
|
|
20230911,122600,123109800,33050,33050,33050,33050,0
|
|
20230911,122500,123109800,33050,33050,33050,33050,0
|
|
20230911,122400,123109800,33050,33050,33050,33050,0
|
|
20230911,122300,123109800,33050,33050,33050,33050,0
|
|
20230911,122200,123109800,33050,33050,33050,33050,0
|
|
20230911,122100,123109800,33050,33050,33050,33050,30
|
|
20230911,122000,122118300,33000,33000,33000,33000,0
|
|
20230911,121900,122118300,33000,33000,33000,33000,0
|
|
20230911,121800,122118300,33000,33000,33000,33000,0
|
|
20230911,121700,122118300,33000,33000,33000,33000,0
|
|
20230911,121600,122118300,33000,33000,33000,33000,0
|
|
20230911,121500,122118300,33000,33000,33000,33000,0
|
|
20230911,121400,122118300,33000,33000,33000,33000,0
|
|
20230911,121300,122118300,33000,33000,33000,33000,5
|
|
20230911,121200,121953300,33000,33000,33000,33000,0
|
|
20230911,121100,121953300,33000,33000,33000,33000,300
|
|
20230911,121000,112053300,33000,33000,33000,33000,0
|
|
20230911,120900,112053300,33000,33000,33000,33000,0
|
|
20230911,120800,112053300,33000,33000,33000,33000,0
|
|
20230911,120700,112053300,33000,33000,33000,33000,2
|
|
20230911,120600,111987300,33000,33000,33000,33000,93
|
|
20230911,120500,108918300,33000,33000,33000,33000,0
|
|
20230911,120400,108918300,33000,33000,33000,33000,0
|
|
20230911,120300,108918300,33000,33000,33000,33000,0
|
|
20230911,120200,108918300,33000,33000,33000,33000,1
|
|
20230911,120100,108885300,33000,33000,33000,33000,0
|
|
20230911,120000,108885300,33000,33000,33000,33000,159
|
|
20230911,115900,103638300,33000,33000,33000,33000,0
|
|
20230911,115800,103638300,33000,33000,33000,33000,0
|
|
20230911,115700,103638300,33000,33000,33000,33000,1
|
|
20230911,115600,103605300,33000,33000,33000,33000,0
|
|
20230911,115500,103605300,33000,33000,33000,33000,0
|
|
20230911,115400,103605300,33000,33000,33000,33000,0
|
|
20230911,115300,103605300,33000,33000,33000,33000,0
|
|
20230911,115200,103605300,33000,33000,33000,33000,0
|
|
20230911,115100,103605300,33000,33000,33000,33000,9
|
|
20230911,115000,103308300,33000,33000,33000,33000,0
|
|
20230911,114900,103308300,33000,33000,33000,33000,120
|
|
20230911,114800,99348300,33050,33050,33050,33050,0
|
|
20230911,114700,99348300,33050,33000,33050,32950,368
|
|
20230911,114600,87207100,33000,33000,33000,33000,0
|
|
20230911,114500,87207100,33000,33000,33000,33000,0
|
|
20230911,114400,87207100,33000,33000,33000,33000,0
|
|
20230911,114300,87207100,33000,33000,33000,33000,0
|
|
20230911,114200,87207100,33000,33000,33000,33000,0
|
|
20230911,114100,87207100,33000,33000,33000,33000,0
|
|
20230911,114000,87207100,33000,33000,33000,33000,0
|
|
20230911,113900,87207100,33000,33000,33000,33000,0
|
|
20230911,113800,87207100,33000,33000,33000,33000,0
|
|
20230911,113700,87207100,33000,33000,33000,33000,0
|
|
20230911,113600,87207100,33000,33000,33000,33000,0
|
|
20230911,113500,87207100,33000,33000,33000,33000,0
|
|
20230911,113400,87207100,33000,33000,33000,33000,0
|
|
20230911,113300,87207100,33000,33000,33000,33000,204
|
|
20230911,113200,80475100,33000,33000,33000,33000,0
|
|
20230911,113100,80475100,33000,33000,33000,33000,0
|
|
20230911,113000,80475100,33000,33000,33000,33000,0
|
|
20230911,112900,80475100,33000,33000,33000,33000,0
|
|
20230911,112800,80475100,33000,33000,33000,33000,0
|
|
20230911,112700,80475100,33000,33000,33000,33000,0
|
|
20230911,112600,80475100,33000,33000,33000,33000,0
|
|
20230911,112500,80475100,33000,33000,33000,33000,0
|
|
20230911,112400,80475100,33000,33000,33000,33000,0
|
|
20230911,112300,80475100,33000,33000,33000,33000,30
|
|
20230911,112200,79485100,33050,33050,33050,33050,0
|
|
20230911,112100,79485100,33050,33050,33050,33050,0
|
|
20230911,112000,79485100,33050,33050,33050,33050,0
|
|
20230911,111900,79485100,33050,33050,33050,33050,3
|
|
20230911,111800,79385950,33050,33050,33050,33050,0
|
|
20230911,111700,79385950,33050,33050,33050,33050,1
|
|
20230911,111600,79352900,33050,33050,33050,33050,0
|
|
20230911,111500,79352900,33050,33050,33050,33050,0
|
|
20230911,111400,79352900,33050,33050,33050,33050,0
|
|
20230911,111300,79352900,33050,33050,33050,33050,0
|
|
20230911,111200,79352900,33050,33050,33050,33050,0
|
|
20230911,111100,79352900,33050,33050,33050,33050,0
|
|
20230911,111000,79352900,33050,33050,33050,33050,0
|
|
20230911,110900,79352900,33050,33050,33050,33050,0
|
|
20230911,110800,79352900,33050,33050,33050,33050,0
|
|
20230911,110700,79352900,33050,33050,33050,33050,41
|
|
20230911,110600,77997850,33050,33050,33050,33050,41
|
|
20230911,110500,76642800,33050,33050,33050,33050,0
|
|
20230911,110400,76642800,33050,33050,33050,33050,0
|
|
20230911,110300,76642800,33050,33050,33050,33050,0
|
|
20230911,110200,76642800,33050,33050,33050,33050,0
|
|
20230911,110100,76642800,33050,33050,33050,33050,42
|
|
20230911,110000,75254700,33000,33000,33000,33000,0
|
|
20230911,105900,75254700,33000,33000,33000,33000,0
|
|
20230911,105800,75254700,33000,33000,33000,33000,0
|
|
20230911,105700,75254700,33000,33000,33000,33000,0
|
|
20230911,105600,75254700,33000,33000,33000,33000,0
|
|
20230911,105500,75254700,33000,33000,33000,33000,0
|
|
20230911,105400,75254700,33000,33000,33000,33000,0
|
|
20230911,105300,75254700,33000,33000,33000,33000,0
|
|
20230911,105200,75254700,33000,33000,33000,33000,0
|
|
20230911,105100,75254700,33000,33000,33000,33000,1
|
|
20230911,105000,75221700,33000,33000,33000,33000,0
|
|
20230911,104900,75221700,33000,33000,33000,33000,0
|
|
20230911,104800,75221700,33000,33000,33000,33000,230
|
|
20230911,104700,67631700,33050,33050,33050,33050,0
|
|
20230911,104600,67631700,33050,33050,33050,33050,30
|
|
20230911,104500,66640200,33050,33050,33050,33050,0
|
|
20230911,104400,66640200,33050,33050,33050,33050,0
|
|
20230911,104300,66640200,33050,33050,33050,33050,49
|
|
20230911,104200,65020750,33000,33000,33000,33000,0
|
|
20230911,104100,65020750,33000,33000,33000,33000,0
|
|
20230911,104000,65020750,33000,33000,33000,33000,0
|
|
20230911,103900,65020750,33000,33000,33000,33000,0
|
|
20230911,103800,65020750,33000,33000,33000,33000,0
|
|
20230911,103700,65020750,33000,33000,33000,33000,0
|
|
20230911,103600,65020750,33000,33000,33000,33000,331
|
|
20230911,103500,54097750,33000,33000,33000,33000,0
|
|
20230911,103400,54097750,33000,33000,33000,33000,0
|
|
20230911,103300,54097750,33000,33000,33000,33000,0
|
|
20230911,103200,54097750,33000,33000,33000,33000,0
|
|
20230911,103100,54097750,33000,33000,33000,33000,10
|
|
20230911,103000,53767750,33000,33000,33000,33000,55
|
|
20230911,102900,51952750,33000,33000,33000,33000,100
|
|
20230911,102800,48652750,33050,33050,33050,33050,16
|
|
20230911,102700,48123950,33050,33050,33050,33050,0
|
|
20230911,102600,48123950,33050,33050,33050,33050,0
|
|
20230911,102500,48123950,33050,33050,33050,33050,0
|
|
20230911,102400,48123950,33050,33050,33050,33050,0
|
|
20230911,102300,48123950,33050,33050,33050,33050,0
|
|
20230911,102200,48123950,33050,33050,33050,33050,0
|
|
20230911,102100,48123950,33050,33000,33050,33000,133
|
|
20230911,102000,43732850,33000,33000,33000,33000,0
|
|
20230911,101900,43732850,33000,33000,33000,33000,0
|
|
20230911,101800,43732850,33000,33000,33000,33000,0
|
|
20230911,101700,43732850,33000,33000,33000,33000,0
|
|
20230911,101600,43732850,33000,33000,33000,33000,0
|
|
20230911,101500,43732850,33000,33000,33000,33000,1
|
|
20230911,101400,43699850,33000,33000,33000,33000,0
|
|
20230911,101300,43699850,33000,33000,33000,33000,0
|
|
20230911,101200,43699850,33000,33000,33000,33000,0
|
|
20230911,101100,43699850,33000,33000,33000,33000,2
|
|
20230911,101000,43633850,33000,33000,33000,33000,0
|
|
20230911,100900,43633850,33000,33000,33000,33000,0
|
|
20230911,100800,43633850,33000,33000,33000,33000,0
|
|
20230911,100700,43633850,33000,33000,33000,33000,0
|
|
20230911,100600,43633850,33000,33000,33000,33000,0
|
|
20230911,100500,43633850,33000,33000,33000,33000,0
|
|
20230911,100400,43633850,33000,33000,33000,33000,20
|
|
20230911,100300,42973850,33000,33000,33000,33000,1
|
|
20230911,100200,42940850,33000,33000,33000,33000,0
|
|
20230911,100100,42940850,33000,33000,33000,33000,40
|
|
20230911,100000,41620850,33000,33000,33000,33000,5
|
|
20230911,095900,41455850,32950,32950,32950,32950,0
|
|
20230911,095800,41455850,32950,32950,32950,32950,0
|
|
20230911,095700,41455850,32950,32950,32950,32950,0
|
|
20230911,095600,41455850,32950,32950,32950,32950,0
|
|
20230911,095500,41455850,32950,32950,32950,32950,0
|
|
20230911,095400,41455850,32950,32950,32950,32950,0
|
|
20230911,095300,41455850,32950,32950,32950,32950,0
|
|
20230911,095200,41455850,32950,32950,32950,32950,1
|
|
20230911,095100,41422900,32950,33000,33000,32950,77
|
|
20230911,095000,38881950,33000,33000,33000,33000,38
|
|
20230911,094900,37627950,33000,33000,33000,33000,0
|
|
20230911,094800,37627950,33000,33000,33000,33000,1
|
|
20230911,094700,37594950,33000,33000,33000,33000,120
|
|
20230911,094600,33634950,32950,32950,32950,32950,0
|
|
20230911,094500,33634950,32950,32950,32950,32950,0
|
|
20230911,094400,33634950,32950,32950,32950,32950,70
|
|
20230911,094300,31328450,32950,32950,32950,32950,0
|
|
20230911,094200,31328450,32950,32950,32950,32950,0
|
|
20230911,094100,31328450,32950,32950,32950,32950,1
|
|
20230911,094000,31295500,32950,32950,32950,32950,11
|
|
20230911,093900,30933050,32950,32950,32950,32950,118
|
|
20230911,093800,27044950,32950,32900,32950,32900,6
|
|
20230911,093700,26847400,32900,32900,32900,32900,0
|
|
20230911,093600,26847400,32900,32900,32900,32900,0
|
|
20230911,093500,26847400,32900,32900,32900,32900,3
|
|
20230911,093400,26748700,32900,32900,32900,32900,22
|
|
20230911,093300,26024900,32950,32950,32950,32950,0
|
|
20230911,093200,26024900,32950,32950,32950,32950,0
|
|
20230911,093100,26024900,32950,32950,32950,32950,0
|
|
20230911,093000,26024900,32950,32950,32950,32950,0
|
|
20230911,092900,26024900,32950,32950,32950,32950,0
|
|
20230911,092800,26024900,32950,32950,32950,32950,0
|
|
20230911,092700,26024900,32950,32950,32950,32950,99
|
|
20230911,092600,22762850,32950,32950,32950,32950,0
|
|
20230911,092500,22762850,32950,33000,33000,32950,221
|
|
20230911,092400,15476750,33000,33000,33000,33000,5
|
|
20230911,092300,15311750,33050,33050,33050,33050,3
|
|
20230911,092200,15212600,33050,33100,33100,33050,49
|
|
20230911,092100,13591400,33100,33100,33100,33100,4
|
|
20230911,092000,13459000,33150,33150,33150,33150,8
|
|
20230911,091900,13193800,33250,33250,33250,33250,2
|
|
20230911,091800,13127300,33250,33150,33250,33150,95
|
|
20230911,091700,9970300,33000,33000,33000,33000,0
|
|
20230911,091600,9970300,33000,33050,33050,33000,79
|
|
20230911,091500,7362600,33150,33150,33150,33150,0
|
|
20230911,091400,7362600,33150,33150,33150,33150,0
|
|
20230911,091300,7362600,33150,33150,33150,33150,3
|
|
20230911,091200,7263150,33150,33150,33150,33150,29
|
|
20230911,091100,6301800,33050,33050,33050,33050,1
|
|
20230911,091000,6268750,33050,33050,33050,33050,1
|
|
20230911,090900,6235700,33000,33000,33000,33000,3
|
|
20230911,090800,6136700,33000,33000,33000,33000,0
|
|
20230911,090700,6136700,33000,33000,33000,33000,149
|
|
20230911,090600,1219700,33000,33000,33000,33000,0
|
|
20230911,090500,1219700,33000,33000,33000,33000,1
|
|
20230911,090400,1186700,32950,32950,32950,32950,1
|
|
20230911,090300,1153750,33000,33000,33000,33000,10
|
|
20230911,090200,823750,32950,32950,32950,32950,0
|
|
20230911,090100,823750,32950,32950,32950,32950,0
|
|
20230911,090000,823750,32950,32950,32950,32950,25
|