655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195200,153437090,11530,11530,11530,11530,636
|
|
20230908,195100,153437090,11530,11530,11530,11530,0
|
|
20230908,195000,153437090,11530,11530,11530,11530,0
|
|
20230908,194900,153437090,11530,11530,11530,11530,0
|
|
20230908,194800,153437090,11530,11530,11530,11530,0
|
|
20230908,194700,153437090,11530,11530,11530,11530,0
|
|
20230908,194600,153437090,11530,11530,11530,11530,0
|
|
20230908,194500,153437090,11530,11530,11530,11530,0
|
|
20230908,194400,153437090,11530,11530,11530,11530,0
|
|
20230908,194300,153437090,11530,11530,11530,11530,0
|
|
20230908,194200,153437090,11530,11530,11530,11530,0
|
|
20230908,194100,153437090,11530,11530,11530,11530,0
|
|
20230908,194000,153437090,11530,11530,11530,11530,0
|
|
20230908,193900,153437090,11530,11530,11530,11530,0
|
|
20230908,193800,153437090,11530,11530,11530,11530,0
|
|
20230908,193700,153437090,11530,11530,11530,11530,0
|
|
20230908,193600,153437090,11530,11530,11530,11530,0
|
|
20230908,193500,153437090,11530,11530,11530,11530,0
|
|
20230908,193400,153437090,11530,11530,11530,11530,0
|
|
20230908,193300,153437090,11530,11530,11530,11530,0
|
|
20230908,193200,153437090,11530,11530,11530,11530,0
|
|
20230908,193100,153437090,11530,11530,11530,11530,0
|
|
20230908,193000,153437090,11530,11530,11530,11530,0
|
|
20230908,192900,153437090,11530,11530,11530,11530,0
|
|
20230908,192800,153437090,11530,11530,11530,11530,0
|
|
20230908,192700,153437090,11530,11530,11530,11530,0
|
|
20230908,192600,153437090,11530,11530,11530,11530,0
|
|
20230908,192500,153437090,11530,11530,11530,11530,0
|
|
20230908,192400,153437090,11530,11530,11530,11530,0
|
|
20230908,192300,153437090,11530,11530,11530,11530,0
|
|
20230908,192200,153437090,11530,11530,11530,11530,636
|
|
20230908,192100,153437090,11530,11530,11530,11530,0
|
|
20230908,192000,153437090,11530,11530,11530,11530,0
|
|
20230908,191900,153437090,11530,11530,11530,11530,0
|
|
20230908,191800,153437090,11530,11530,11530,11530,0
|
|
20230908,191700,153437090,11530,11530,11530,11530,0
|
|
20230908,191600,153437090,11530,11530,11530,11530,0
|
|
20230908,191500,153437090,11530,11530,11530,11530,0
|
|
20230908,191400,153437090,11530,11530,11530,11530,0
|
|
20230908,191300,153437090,11530,11530,11530,11530,0
|
|
20230908,191200,153437090,11530,11530,11530,11530,0
|
|
20230908,191100,153437090,11530,11530,11530,11530,0
|
|
20230908,191000,153437090,11530,11530,11530,11530,0
|
|
20230908,190900,153437090,11530,11530,11530,11530,0
|
|
20230908,190800,153437090,11530,11530,11530,11530,0
|
|
20230908,190700,153437090,11530,11530,11530,11530,0
|
|
20230908,190600,153437090,11530,11530,11530,11530,0
|
|
20230908,190500,153437090,11530,11530,11530,11530,0
|
|
20230908,190400,153437090,11530,11530,11530,11530,0
|
|
20230908,190300,153437090,11530,11530,11530,11530,0
|
|
20230908,190200,153437090,11530,11530,11530,11530,0
|
|
20230908,190100,153437090,11530,11530,11530,11530,0
|
|
20230908,190000,153437090,11530,11530,11530,11530,0
|
|
20230908,185900,153437090,11530,11530,11530,11530,0
|
|
20230908,185800,153437090,11530,11530,11530,11530,0
|
|
20230908,185700,153437090,11530,11530,11530,11530,0
|
|
20230908,185600,153437090,11530,11530,11530,11530,0
|
|
20230908,185500,153437090,11530,11530,11530,11530,0
|
|
20230908,185400,153437090,11530,11530,11530,11530,0
|
|
20230908,185300,153437090,11530,11530,11530,11530,0
|
|
20230908,185200,153437090,11530,11530,11530,11530,636
|
|
20230908,185100,153437090,11530,11530,11530,11530,0
|
|
20230908,185000,153437090,11530,11530,11530,11530,0
|
|
20230908,184900,153437090,11530,11530,11530,11530,0
|
|
20230908,184800,153437090,11530,11530,11530,11530,0
|
|
20230908,184700,153437090,11530,11530,11530,11530,0
|
|
20230908,184600,153437090,11530,11530,11530,11530,0
|
|
20230908,184500,153437090,11530,11530,11530,11530,0
|
|
20230908,184400,153437090,11530,11530,11530,11530,0
|
|
20230908,184300,153437090,11530,11530,11530,11530,0
|
|
20230908,184200,153437090,11530,11530,11530,11530,0
|
|
20230908,184100,153437090,11530,11530,11530,11530,0
|
|
20230908,184000,153437090,11530,11530,11530,11530,0
|
|
20230908,183900,153437090,11530,11530,11530,11530,0
|
|
20230908,183800,153437090,11530,11530,11530,11530,0
|
|
20230908,183700,153437090,11530,11530,11530,11530,0
|
|
20230908,183600,153437090,11530,11530,11530,11530,0
|
|
20230908,183500,153437090,11530,11530,11530,11530,0
|
|
20230908,183400,153437090,11530,11530,11530,11530,0
|
|
20230908,183300,153437090,11530,11530,11530,11530,0
|
|
20230908,183200,153437090,11530,11530,11530,11530,0
|
|
20230908,183100,153437090,11530,11530,11530,11530,0
|
|
20230908,183000,153437090,11530,11530,11530,11530,0
|
|
20230908,182900,153437090,11530,11530,11530,11530,0
|
|
20230908,182800,153437090,11530,11530,11530,11530,0
|
|
20230908,182700,153437090,11530,11530,11530,11530,0
|
|
20230908,182600,153437090,11530,11530,11530,11530,0
|
|
20230908,182500,153437090,11530,11530,11530,11530,0
|
|
20230908,182400,153437090,11530,11530,11530,11530,0
|
|
20230908,182300,153437090,11530,11530,11530,11530,0
|
|
20230908,182200,153437090,11530,11530,11530,11530,636
|
|
20230908,182100,153437090,11530,11530,11530,11530,0
|
|
20230908,182000,153437090,11530,11530,11530,11530,0
|
|
20230908,181900,153437090,11530,11530,11530,11530,0
|
|
20230908,181800,153437090,11530,11530,11530,11530,0
|
|
20230908,181700,153437090,11530,11530,11530,11530,0
|
|
20230908,181600,153437090,11530,11530,11530,11530,0
|
|
20230908,181500,153437090,11530,11530,11530,11530,0
|
|
20230908,181400,153437090,11530,11530,11530,11530,0
|
|
20230908,181300,153437090,11530,11530,11530,11530,0
|
|
20230908,181200,153437090,11530,11530,11530,11530,0
|
|
20230908,181100,153437090,11530,11530,11530,11530,0
|
|
20230908,181000,153437090,11530,11530,11530,11530,0
|
|
20230908,180900,153437090,11530,11530,11530,11530,0
|
|
20230908,180800,153437090,11530,11530,11530,11530,0
|
|
20230908,180700,153437090,11530,11530,11530,11530,0
|
|
20230908,180600,153437090,11530,11530,11530,11530,0
|
|
20230908,180500,153437090,11530,11530,11530,11530,0
|
|
20230908,180400,153437090,11530,11530,11530,11530,0
|
|
20230908,180300,153437090,11530,11530,11530,11530,0
|
|
20230908,180200,153437090,11530,11530,11530,11530,0
|
|
20230908,180100,153437090,11530,11530,11530,11530,0
|
|
20230908,180000,153437090,11530,11530,11530,11530,0
|
|
20230908,175900,153437090,11530,11530,11530,11530,0
|
|
20230908,175800,153437090,11530,11530,11530,11530,0
|
|
20230908,175700,153437090,11530,11530,11530,11530,0
|
|
20230908,175600,153437090,11530,11530,11530,11530,0
|
|
20230908,175500,153437090,11530,11530,11530,11530,0
|
|
20230908,175400,153437090,11530,11530,11530,11530,0
|
|
20230908,175300,153437090,11530,11530,11530,11530,0
|
|
20230908,175200,153437090,11530,11530,11530,11530,636
|
|
20230908,175100,153437090,11530,11530,11530,11530,0
|
|
20230908,175000,153437090,11530,11530,11530,11530,0
|
|
20230908,174900,153437090,11530,11530,11530,11530,0
|
|
20230908,174800,153437090,11530,11530,11530,11530,0
|
|
20230908,174700,153437090,11530,11530,11530,11530,0
|
|
20230908,174600,153437090,11530,11530,11530,11530,0
|
|
20230908,174500,153437090,11530,11530,11530,11530,0
|
|
20230908,174400,153437090,11530,11530,11530,11530,0
|
|
20230908,174300,153437090,11530,11530,11530,11530,0
|
|
20230908,174200,153437090,11530,11530,11530,11530,0
|
|
20230908,174100,153437090,11530,11530,11530,11530,0
|
|
20230908,174000,153437090,11530,11530,11530,11530,0
|
|
20230908,173900,153437090,11530,11530,11530,11530,0
|
|
20230908,173800,153437090,11530,11530,11530,11530,0
|
|
20230908,173700,153437090,11530,11530,11530,11530,0
|
|
20230908,173600,153437090,11530,11530,11530,11530,0
|
|
20230908,173500,153437090,11530,11530,11530,11530,0
|
|
20230908,173400,153437090,11530,11530,11530,11530,0
|
|
20230908,173300,153437090,11530,11530,11530,11530,0
|
|
20230908,173200,153437090,11530,11530,11530,11530,0
|
|
20230908,173100,153437090,11530,11530,11530,11530,0
|
|
20230908,173000,153437090,11530,11530,11530,11530,0
|
|
20230908,172900,153437090,11530,11530,11530,11530,0
|
|
20230908,172800,153437090,11530,11530,11530,11530,0
|
|
20230908,172700,153437090,11530,11530,11530,11530,0
|
|
20230908,172600,153437090,11530,11530,11530,11530,0
|
|
20230908,172500,153437090,11530,11530,11530,11530,0
|
|
20230908,172400,153437090,11530,11530,11530,11530,0
|
|
20230908,172300,153437090,11530,11530,11530,11530,0
|
|
20230908,172200,153437090,11530,11530,11530,11530,636
|
|
20230908,172100,153437090,11530,11530,11530,11530,0
|
|
20230908,172000,153437090,11530,11530,11530,11530,0
|
|
20230908,171900,153437090,11530,11530,11530,11530,0
|
|
20230908,171800,153437090,11530,11530,11530,11530,0
|
|
20230908,171700,153437090,11530,11530,11530,11530,0
|
|
20230908,171600,153437090,11530,11530,11530,11530,0
|
|
20230908,171500,153437090,11530,11530,11530,11530,0
|
|
20230908,171400,153437090,11530,11530,11530,11530,0
|
|
20230908,171300,153437090,11530,11530,11530,11530,0
|
|
20230908,171200,153437090,11530,11530,11530,11530,0
|
|
20230908,171100,153437090,11530,11530,11530,11530,0
|
|
20230908,171000,153437090,11530,11530,11530,11530,0
|
|
20230908,170900,153437090,11530,11530,11530,11530,0
|
|
20230908,170800,153437090,11530,11530,11530,11530,0
|
|
20230908,170700,153437090,11530,11530,11530,11530,0
|
|
20230908,170600,153437090,11530,11530,11530,11530,0
|
|
20230908,170500,153437090,11530,11530,11530,11530,0
|
|
20230908,170400,153437090,11530,11530,11530,11530,0
|
|
20230908,170300,153437090,11530,11530,11530,11530,0
|
|
20230908,170200,153437090,11530,11530,11530,11530,0
|
|
20230908,170100,153437090,11530,11530,11530,11530,0
|
|
20230908,170000,153437090,11530,11530,11530,11530,0
|
|
20230908,165900,153437090,11530,11530,11530,11530,0
|
|
20230908,165800,153437090,11530,11530,11530,11530,0
|
|
20230908,165700,153437090,11530,11530,11530,11530,0
|
|
20230908,165600,153437090,11530,11530,11530,11530,0
|
|
20230908,165500,153437090,11530,11530,11530,11530,0
|
|
20230908,165400,153437090,11530,11530,11530,11530,0
|
|
20230908,165300,153437090,11530,11530,11530,11530,0
|
|
20230908,165200,153437090,11530,11530,11530,11530,636
|
|
20230908,165100,153437090,11530,11530,11530,11530,0
|
|
20230908,165000,153437090,11530,11530,11530,11530,0
|
|
20230908,164900,153437090,11530,11530,11530,11530,0
|
|
20230908,164800,153437090,11530,11530,11530,11530,0
|
|
20230908,164700,153437090,11530,11530,11530,11530,0
|
|
20230908,164600,153437090,11530,11530,11530,11530,0
|
|
20230908,164500,153437090,11530,11530,11530,11530,0
|
|
20230908,164400,153437090,11530,11530,11530,11530,0
|
|
20230908,164300,153437090,11530,11530,11530,11530,0
|
|
20230908,164200,153437090,11530,11530,11530,11530,0
|
|
20230908,164100,153437090,11530,11530,11530,11530,0
|
|
20230908,164000,153437090,11530,11530,11530,11530,0
|
|
20230908,163900,153437090,11530,11530,11530,11530,0
|
|
20230908,163800,153437090,11530,11530,11530,11530,0
|
|
20230908,163700,153437090,11530,11530,11530,11530,0
|
|
20230908,163600,153437090,11530,11530,11530,11530,0
|
|
20230908,163500,153437090,11530,11530,11530,11530,0
|
|
20230908,163400,153437090,11530,11530,11530,11530,0
|
|
20230908,163300,153437090,11530,11530,11530,11530,0
|
|
20230908,163200,153437090,11530,11530,11530,11530,0
|
|
20230908,163100,153437090,11530,11530,11530,11530,0
|
|
20230908,163000,153437090,11530,11530,11530,11530,0
|
|
20230908,162900,153437090,11530,11530,11530,11530,0
|
|
20230908,162800,153437090,11530,11530,11530,11530,0
|
|
20230908,162700,153437090,11530,11530,11530,11530,0
|
|
20230908,162600,153437090,11530,11530,11530,11530,0
|
|
20230908,162500,153437090,11530,11530,11530,11530,0
|
|
20230908,162400,153437090,11530,11530,11530,11530,0
|
|
20230908,162300,153437090,11530,11530,11530,11530,0
|
|
20230908,162200,153437090,11530,11530,11530,11530,636
|
|
20230908,162100,153437090,11530,11530,11530,11530,0
|
|
20230908,162000,153437090,11530,11530,11530,11530,0
|
|
20230908,161900,153437090,11530,11530,11530,11530,0
|
|
20230908,161800,153437090,11530,11530,11530,11530,0
|
|
20230908,161700,153437090,11530,11530,11530,11530,0
|
|
20230908,161600,153437090,11530,11530,11530,11530,0
|
|
20230908,161500,153437090,11530,11530,11530,11530,0
|
|
20230908,161400,153437090,11530,11530,11530,11530,0
|
|
20230908,161300,153437090,11530,11530,11530,11530,0
|
|
20230908,161200,153437090,11530,11530,11530,11530,0
|
|
20230908,161100,153437090,11530,11530,11530,11530,0
|
|
20230908,161000,153437090,11530,11530,11530,11530,0
|
|
20230908,160900,153437090,11530,11530,11530,11530,0
|
|
20230908,160800,153437090,11530,11530,11530,11530,0
|
|
20230908,160700,153437090,11530,11530,11530,11530,0
|
|
20230908,160600,153437090,11530,11530,11530,11530,0
|
|
20230908,160500,153437090,11530,11530,11530,11530,0
|
|
20230908,160400,153437090,11530,11530,11530,11530,0
|
|
20230908,160300,153437090,11530,11530,11530,11530,0
|
|
20230908,160200,153437090,11530,11530,11530,11530,0
|
|
20230908,160100,153437090,11530,11530,11530,11530,0
|
|
20230908,160000,153437090,11530,11530,11530,11530,0
|
|
20230908,155900,153437090,11530,11530,11530,11530,0
|
|
20230908,155800,153437090,11530,11530,11530,11530,0
|
|
20230908,155700,153437090,11530,11530,11530,11530,0
|
|
20230908,155600,153437090,11530,11530,11530,11530,0
|
|
20230908,155500,153437090,11530,11530,11530,11530,0
|
|
20230908,155400,153437090,11530,11530,11530,11530,0
|
|
20230908,155300,153437090,11530,11530,11530,11530,0
|
|
20230908,155200,153437090,11530,11530,11530,11530,636
|
|
20230908,155100,153437090,11530,11530,11530,11530,0
|
|
20230908,155000,153437090,11530,11530,11530,11530,0
|
|
20230908,154900,153437090,11530,11530,11530,11530,0
|
|
20230908,154800,153437090,11530,11530,11530,11530,0
|
|
20230908,154700,153437090,11530,11530,11530,11530,0
|
|
20230908,154600,153437090,11530,11530,11530,11530,0
|
|
20230908,154500,153437090,11530,11530,11530,11530,0
|
|
20230908,154400,153437090,11530,11530,11530,11530,0
|
|
20230908,154300,153437090,11530,11530,11530,11530,0
|
|
20230908,154200,153437090,11530,11530,11530,11530,0
|
|
20230908,154100,153437090,11530,11530,11530,11530,0
|
|
20230908,154000,153437090,11530,11530,11530,11530,0
|
|
20230908,153900,153437090,11530,11530,11530,11530,0
|
|
20230908,153800,153437090,11530,11530,11530,11530,0
|
|
20230908,153700,153437090,11530,11530,11530,11530,0
|
|
20230908,153600,153437090,11530,11530,11530,11530,0
|
|
20230908,153500,153437090,11530,11530,11530,11530,0
|
|
20230908,153400,153437090,11530,11530,11530,11530,0
|
|
20230908,153300,153437090,11530,11530,11530,11530,0
|
|
20230908,153200,153437090,11530,11530,11530,11530,0
|
|
20230908,153100,153437090,11530,11530,11530,11530,0
|
|
20230908,153000,153437090,11530,11530,11530,11530,636
|
|
20230908,152900,146104010,11490,11490,11490,11490,0
|
|
20230908,152800,146104010,11490,11490,11490,11490,0
|
|
20230908,152700,146104010,11490,11490,11490,11490,0
|
|
20230908,152600,146104010,11490,11490,11490,11490,0
|
|
20230908,152500,146104010,11490,11490,11490,11490,0
|
|
20230908,152400,146104010,11490,11490,11490,11490,0
|
|
20230908,152300,146104010,11490,11490,11490,11490,0
|
|
20230908,152200,146104010,11490,11490,11490,11490,0
|
|
20230908,152100,146104010,11490,11490,11490,11490,0
|
|
20230908,152000,146104010,11490,11490,11490,11490,0
|
|
20230908,151900,146104010,11490,11480,11490,11480,26
|
|
20230908,151800,145805470,11490,11490,11490,11490,0
|
|
20230908,151700,145805470,11490,11490,11490,11490,0
|
|
20230908,151600,145805470,11490,11490,11490,11490,0
|
|
20230908,151500,145805470,11490,11490,11490,11490,1
|
|
20230908,151400,145793980,11490,11490,11490,11490,0
|
|
20230908,151300,145793980,11490,11490,11490,11490,0
|
|
20230908,151200,145793980,11490,11490,11490,11490,28
|
|
20230908,151100,145472260,11490,11490,11490,11490,0
|
|
20230908,151000,145472260,11490,11490,11490,11490,0
|
|
20230908,150900,145472260,11490,11490,11490,11490,1
|
|
20230908,150800,145460770,11490,11490,11490,11490,0
|
|
20230908,150700,145460770,11490,11490,11490,11490,0
|
|
20230908,150600,145460770,11490,11490,11490,11490,2
|
|
20230908,150500,145437790,11460,11460,11460,11460,0
|
|
20230908,150400,145437790,11460,11460,11460,11460,0
|
|
20230908,150300,145437790,11460,11470,11470,11460,1022
|
|
20230908,150200,133725230,11470,11470,11470,11470,0
|
|
20230908,150100,133725230,11470,11470,11470,11470,0
|
|
20230908,150000,133725230,11470,11470,11470,11470,245
|
|
20230908,145900,130915080,11480,11480,11480,11480,126
|
|
20230908,145800,129468600,11490,11490,11490,11490,24
|
|
20230908,145700,129192840,11490,11490,11490,11490,205
|
|
20230908,145600,126837390,11490,11490,11490,11490,2
|
|
20230908,145500,126814410,11500,11500,11500,11500,0
|
|
20230908,145400,126814410,11500,11500,11500,11500,3
|
|
20230908,145300,126779910,11500,11500,11500,11500,0
|
|
20230908,145200,126779910,11500,11500,11500,11500,2
|
|
20230908,145100,126756910,11470,11470,11470,11470,0
|
|
20230908,145000,126756910,11470,11470,11470,11470,0
|
|
20230908,144900,126756910,11470,11490,11490,11470,159
|
|
20230908,144800,124932690,11500,11500,11500,11500,5
|
|
20230908,144700,124875190,11470,11470,11470,11470,0
|
|
20230908,144600,124875190,11470,11500,11500,11470,5
|
|
20230908,144500,124817720,11500,11510,11510,11500,7
|
|
20230908,144400,124737210,11500,11500,11500,11500,9
|
|
20230908,144300,124633710,11500,11500,11500,11500,0
|
|
20230908,144200,124633710,11500,11500,11500,11500,51
|
|
20230908,144100,124047210,11500,11500,11500,11500,0
|
|
20230908,144000,124047210,11500,11500,11500,11500,1
|
|
20230908,143900,124035710,11500,11500,11500,11500,0
|
|
20230908,143800,124035710,11500,11500,11500,11500,5
|
|
20230908,143700,123978210,11460,11460,11460,11460,0
|
|
20230908,143600,123978210,11460,11460,11460,11460,0
|
|
20230908,143500,123978210,11460,11460,11460,11460,0
|
|
20230908,143400,123978210,11460,11460,11460,11460,0
|
|
20230908,143300,123978210,11460,11460,11460,11460,0
|
|
20230908,143200,123978210,11460,11460,11460,11460,57
|
|
20230908,143100,123324990,11500,11480,11500,11460,331
|
|
20230908,143000,119528500,11500,11480,11500,11480,21
|
|
20230908,142900,119287400,11480,11480,11480,11480,25
|
|
20230908,142800,119000400,11500,11500,11500,11500,40
|
|
20230908,142700,118540400,11500,11500,11500,11500,0
|
|
20230908,142600,118540400,11500,11500,11500,11500,0
|
|
20230908,142500,118540400,11500,11500,11500,11500,0
|
|
20230908,142400,118540400,11500,11500,11500,11500,1
|
|
20230908,142300,118528900,11500,11500,11500,11500,0
|
|
20230908,142200,118528900,11500,11500,11500,11500,1
|
|
20230908,142100,118517400,11470,11470,11470,11470,0
|
|
20230908,142000,118517400,11470,11470,11470,11470,0
|
|
20230908,141900,118517400,11470,11470,11470,11470,0
|
|
20230908,141800,118517400,11470,11470,11470,11470,1
|
|
20230908,141700,118505930,11500,11500,11500,11500,1
|
|
20230908,141600,118494430,11470,11500,11500,11470,633
|
|
20230908,141500,111227060,11500,11500,11500,11500,77
|
|
20230908,141400,110341560,11490,11490,11490,11490,0
|
|
20230908,141300,110341560,11490,11500,11500,11490,90
|
|
20230908,141200,109307370,11540,11540,11540,11540,0
|
|
20230908,141100,109307370,11540,11540,11540,11540,0
|
|
20230908,141000,109307370,11540,11540,11540,11540,0
|
|
20230908,140900,109307370,11540,11540,11540,11540,0
|
|
20230908,140800,109307370,11540,11510,11540,11510,44
|
|
20230908,140700,108799790,11510,11510,11510,11510,4
|
|
20230908,140600,108753750,11540,11540,11540,11540,0
|
|
20230908,140500,108753750,11540,11540,11540,11540,0
|
|
20230908,140400,108753750,11540,11540,11540,11540,0
|
|
20230908,140300,108753750,11540,11540,11540,11540,0
|
|
20230908,140200,108753750,11540,11540,11540,11540,0
|
|
20230908,140100,108753750,11540,11540,11540,11540,0
|
|
20230908,140000,108753750,11540,11530,11540,11530,276
|
|
20230908,135900,105570130,11530,11530,11530,11530,0
|
|
20230908,135800,105570130,11530,11530,11530,11530,0
|
|
20230908,135700,105570130,11530,11530,11530,11530,0
|
|
20230908,135600,105570130,11530,11530,11530,11530,1
|
|
20230908,135500,105558600,11490,11490,11490,11490,0
|
|
20230908,135400,105558600,11490,11490,11490,11490,0
|
|
20230908,135300,105558600,11490,11490,11490,11490,0
|
|
20230908,135200,105558600,11490,11510,11510,11490,400
|
|
20230908,135100,100959060,11520,11520,11520,11520,0
|
|
20230908,135000,100959060,11520,11520,11520,11520,0
|
|
20230908,134900,100959060,11520,11520,11520,11520,0
|
|
20230908,134800,100959060,11520,11520,11520,11520,0
|
|
20230908,134700,100959060,11520,11520,11520,11520,0
|
|
20230908,134600,100959060,11520,11520,11520,11520,47
|
|
20230908,134500,100417620,11530,11530,11530,11530,0
|
|
20230908,134400,100417620,11530,11530,11530,11530,1
|
|
20230908,134300,100406090,11520,11520,11520,11520,0
|
|
20230908,134200,100406090,11520,11520,11520,11520,0
|
|
20230908,134100,100406090,11520,11520,11520,11520,0
|
|
20230908,134000,100406090,11520,11520,11520,11520,0
|
|
20230908,133900,100406090,11520,11520,11520,11520,100
|
|
20230908,133800,99254090,11510,11510,11510,11510,0
|
|
20230908,133700,99254090,11510,11510,11510,11510,0
|
|
20230908,133600,99254090,11510,11510,11510,11510,0
|
|
20230908,133500,99254090,11510,11510,11510,11510,0
|
|
20230908,133400,99254090,11510,11510,11510,11510,0
|
|
20230908,133300,99254090,11510,11510,11510,11510,0
|
|
20230908,133200,99254090,11510,11510,11510,11510,0
|
|
20230908,133100,99254090,11510,11510,11510,11510,0
|
|
20230908,133000,99254090,11510,11510,11510,11510,0
|
|
20230908,132900,99254090,11510,11510,11510,11510,0
|
|
20230908,132800,99254090,11510,11510,11510,11510,0
|
|
20230908,132700,99254090,11510,11510,11510,11510,0
|
|
20230908,132600,99254090,11510,11510,11510,11510,0
|
|
20230908,132500,99254090,11510,11510,11510,11510,0
|
|
20230908,132400,99254090,11510,11510,11510,11510,0
|
|
20230908,132300,99254090,11510,11510,11510,11510,30
|
|
20230908,132200,98908790,11500,11500,11500,11500,0
|
|
20230908,132100,98908790,11500,11500,11500,11500,0
|
|
20230908,132000,98908790,11500,11500,11500,11500,0
|
|
20230908,131900,98908790,11500,11500,11500,11500,0
|
|
20230908,131800,98908790,11500,11500,11500,11500,0
|
|
20230908,131700,98908790,11500,11500,11500,11500,0
|
|
20230908,131600,98908790,11500,11500,11500,11500,0
|
|
20230908,131500,98908790,11500,11500,11500,11500,0
|
|
20230908,131400,98908790,11500,11500,11500,11500,0
|
|
20230908,131300,98908790,11500,11500,11500,11500,53
|
|
20230908,131200,98299290,11500,11500,11500,11500,0
|
|
20230908,131100,98299290,11500,11500,11500,11500,0
|
|
20230908,131000,98299290,11500,11500,11500,11500,0
|
|
20230908,130900,98299290,11500,11500,11500,11500,0
|
|
20230908,130800,98299290,11500,11500,11500,11500,0
|
|
20230908,130700,98299290,11500,11500,11500,11500,0
|
|
20230908,130600,98299290,11500,11500,11500,11500,10
|
|
20230908,130500,98184290,11530,11530,11530,11530,0
|
|
20230908,130400,98184290,11530,11530,11530,11530,3
|
|
20230908,130300,98149700,11530,11530,11530,11530,0
|
|
20230908,130200,98149700,11530,11530,11530,11530,0
|
|
20230908,130100,98149700,11530,11490,11530,11490,21
|
|
20230908,130000,97908370,11530,11530,11530,11530,1
|
|
20230908,125900,97896840,11500,11500,11500,11500,0
|
|
20230908,125800,97896840,11500,11520,11520,11500,209
|
|
20230908,125700,95493320,11530,11530,11530,11530,5
|
|
20230908,125600,95435670,11530,11530,11530,11530,0
|
|
20230908,125500,95435670,11530,11530,11530,11530,10
|
|
20230908,125400,95320370,11540,11540,11540,11540,21
|
|
20230908,125300,95078030,11540,11540,11540,11540,0
|
|
20230908,125200,95078030,11540,11540,11540,11540,0
|
|
20230908,125100,95078030,11540,11540,11540,11540,10
|
|
20230908,125000,94962630,11500,11500,11500,11500,0
|
|
20230908,124900,94962630,11500,11500,11500,11500,0
|
|
20230908,124800,94962630,11500,11500,11500,11500,0
|
|
20230908,124700,94962630,11500,11490,11500,11490,8
|
|
20230908,124600,94870650,11490,11490,11490,11490,25
|
|
20230908,124500,94583400,11500,11500,11500,11500,0
|
|
20230908,124400,94583400,11500,11490,11500,11490,129
|
|
20230908,124300,93100230,11500,11500,11500,11500,0
|
|
20230908,124200,93100230,11500,11500,11500,11500,3
|
|
20230908,124100,93065730,11500,11500,11500,11500,0
|
|
20230908,124000,93065730,11500,11500,11500,11500,0
|
|
20230908,123900,93065730,11500,11500,11500,11500,178
|
|
20230908,123800,91018730,11490,11490,11490,11490,0
|
|
20230908,123700,91018730,11490,11490,11490,11490,0
|
|
20230908,123600,91018730,11490,11490,11490,11490,0
|
|
20230908,123500,91018730,11490,11490,11490,11490,0
|
|
20230908,123400,91018730,11490,11490,11490,11490,0
|
|
20230908,123300,91018730,11490,11530,11530,11490,215
|
|
20230908,123200,88545900,11570,11570,11570,11570,0
|
|
20230908,123100,88545900,11570,11570,11570,11570,0
|
|
20230908,123000,88545900,11570,11570,11570,11570,0
|
|
20230908,122900,88545900,11570,11570,11570,11570,0
|
|
20230908,122800,88545900,11570,11570,11570,11570,0
|
|
20230908,122700,88545900,11570,11570,11570,11570,0
|
|
20230908,122600,88545900,11570,11550,11570,11520,182
|
|
20230908,122500,86447410,11570,11570,11570,11570,0
|
|
20230908,122400,86447410,11570,11570,11570,11570,0
|
|
20230908,122300,86447410,11570,11570,11570,11570,0
|
|
20230908,122200,86447410,11570,11570,11570,11570,0
|
|
20230908,122100,86447410,11570,11570,11570,11570,0
|
|
20230908,122000,86447410,11570,11570,11570,11570,6
|
|
20230908,121900,86377990,11580,11580,11580,11580,0
|
|
20230908,121800,86377990,11580,11580,11580,11580,0
|
|
20230908,121700,86377990,11580,11580,11580,11580,0
|
|
20230908,121600,86377990,11580,11580,11580,11580,0
|
|
20230908,121500,86377990,11580,11580,11580,11580,0
|
|
20230908,121400,86377990,11580,11580,11580,11580,0
|
|
20230908,121300,86377990,11580,11580,11580,11580,0
|
|
20230908,121200,86377990,11580,11580,11580,11580,1
|
|
20230908,121100,86366410,11580,11590,11590,11580,50
|
|
20230908,121000,85787290,11600,11600,11600,11600,0
|
|
20230908,120900,85787290,11600,11600,11600,11600,1
|
|
20230908,120800,85775690,11590,11590,11590,11590,10
|
|
20230908,120700,85659790,11600,11600,11600,11600,0
|
|
20230908,120600,85659790,11600,11600,11600,11600,1
|
|
20230908,120500,85648190,11600,11600,11600,11600,25
|
|
20230908,120400,85358190,11600,11600,11600,11600,22
|
|
20230908,120300,85102990,11600,11600,11600,11600,0
|
|
20230908,120200,85102990,11600,11600,11600,11600,47
|
|
20230908,120100,84557790,11600,11600,11600,11600,15
|
|
20230908,120000,84383790,11590,11580,11590,11580,110
|
|
20230908,115900,83109460,11580,11580,11580,11580,20
|
|
20230908,115800,82877860,11580,11580,11580,11580,0
|
|
20230908,115700,82877860,11580,11580,11580,11580,0
|
|
20230908,115600,82877860,11580,11580,11580,11580,0
|
|
20230908,115500,82877860,11580,11580,11580,11580,0
|
|
20230908,115400,82877860,11580,11580,11580,11580,1
|
|
20230908,115300,82866280,11530,11550,11550,11530,137
|
|
20230908,115200,81285010,11570,11570,11570,11570,1
|
|
20230908,115100,81273440,11580,11580,11580,11580,0
|
|
20230908,115000,81273440,11580,11580,11580,11580,0
|
|
20230908,114900,81273440,11580,11580,11580,11580,101
|
|
20230908,114800,80103860,11580,11580,11580,11580,0
|
|
20230908,114700,80103860,11580,11580,11580,11580,0
|
|
20230908,114600,80103860,11580,11570,11580,11570,208
|
|
20230908,114500,77697290,11570,11570,11570,11570,98
|
|
20230908,114400,76563430,11580,11580,11580,11580,0
|
|
20230908,114300,76563430,11580,11580,11580,11580,0
|
|
20230908,114200,76563430,11580,11580,11580,11580,0
|
|
20230908,114100,76563430,11580,11580,11580,11580,0
|
|
20230908,114000,76563430,11580,11580,11580,11580,0
|
|
20230908,113900,76563430,11580,11560,11580,11560,100
|
|
20230908,113800,75406750,11560,11560,11560,11560,2
|
|
20230908,113700,75383630,11560,11560,11560,11560,1
|
|
20230908,113600,75372070,11550,11550,11550,11550,0
|
|
20230908,113500,75372070,11550,11550,11550,11550,0
|
|
20230908,113400,75372070,11550,11550,11550,11550,137
|
|
20230908,113300,73789720,11550,11550,11550,11550,1
|
|
20230908,113200,73778170,11550,11550,11550,11550,1
|
|
20230908,113100,73766620,11540,11540,11540,11540,24
|
|
20230908,113000,73489660,11540,11540,11540,11540,192
|
|
20230908,112900,71273980,11530,11530,11530,11530,42
|
|
20230908,112800,70789720,11530,11530,11530,11530,0
|
|
20230908,112700,70789720,11530,11530,11530,11530,0
|
|
20230908,112600,70789720,11530,11530,11530,11530,51
|
|
20230908,112500,70201690,11500,11500,11500,11500,23
|
|
20230908,112400,69937190,11500,11500,11500,11500,32
|
|
20230908,112300,69569190,11530,11530,11530,11530,0
|
|
20230908,112200,69569190,11530,11530,11530,11530,0
|
|
20230908,112100,69569190,11530,11530,11530,11530,0
|
|
20230908,112000,69569190,11530,11530,11530,11530,0
|
|
20230908,111900,69569190,11530,11530,11530,11530,0
|
|
20230908,111800,69569190,11530,11530,11530,11530,0
|
|
20230908,111700,69569190,11530,11530,11530,11530,4
|
|
20230908,111600,69523070,11490,11490,11490,11490,28
|
|
20230908,111500,69201350,11490,11490,11490,11490,1
|
|
20230908,111400,69189860,11490,11480,11490,11480,145
|
|
20230908,111300,67524210,11480,11480,11480,11480,50
|
|
20230908,111200,66950210,11490,11490,11490,11490,1
|
|
20230908,111100,66938720,11480,11480,11480,11480,0
|
|
20230908,111000,66938720,11480,11480,11480,11480,3
|
|
20230908,110900,66904280,11540,11540,11540,11540,0
|
|
20230908,110800,66904280,11540,11540,11540,11540,0
|
|
20230908,110700,66904280,11540,11540,11540,11540,0
|
|
20230908,110600,66904280,11540,11540,11540,11540,0
|
|
20230908,110500,66904280,11540,11540,11540,11540,0
|
|
20230908,110400,66904280,11540,11540,11540,11540,0
|
|
20230908,110300,66904280,11540,11540,11540,11540,0
|
|
20230908,110200,66904280,11540,11540,11540,11540,0
|
|
20230908,110100,66904280,11540,11540,11540,11540,2
|
|
20230908,110000,66881200,11550,11550,11550,11550,0
|
|
20230908,105900,66881200,11550,11550,11550,11550,19
|
|
20230908,105800,66661750,11480,11480,11480,11480,0
|
|
20230908,105700,66661750,11480,11480,11480,11480,0
|
|
20230908,105600,66661750,11480,11480,11480,11480,0
|
|
20230908,105500,66661750,11480,11480,11480,11480,220
|
|
20230908,105400,64136150,11480,11480,11480,11480,0
|
|
20230908,105300,64136150,11480,11480,11480,11480,0
|
|
20230908,105200,64136150,11480,11480,11480,11480,48
|
|
20230908,105100,63585110,11480,11480,11480,11480,0
|
|
20230908,105000,63585110,11480,11510,11510,11480,10
|
|
20230908,104900,63470130,11510,11510,11510,11510,0
|
|
20230908,104800,63470130,11510,11550,11550,11510,141
|
|
20230908,104700,61847180,11550,11550,11550,11550,0
|
|
20230908,104600,61847180,11550,11550,11550,11550,0
|
|
20230908,104500,61847180,11550,11550,11550,11550,0
|
|
20230908,104400,61847180,11550,11540,11550,11540,100
|
|
20230908,104300,60692340,11540,11540,11540,11540,5
|
|
20230908,104200,60634640,11510,11510,11510,11510,0
|
|
20230908,104100,60634640,11510,11510,11510,11510,10
|
|
20230908,104000,60519540,11550,11550,11550,11550,0
|
|
20230908,103900,60519540,11550,11550,11550,11550,0
|
|
20230908,103800,60519540,11550,11560,11560,11550,297
|
|
20230908,103700,57088690,11560,11560,11560,11560,70
|
|
20230908,103600,56279490,11560,11560,11560,11560,42
|
|
20230908,103500,55793970,11560,11560,11560,11560,1
|
|
20230908,103400,55782410,11550,11540,11550,11540,338
|
|
20230908,103300,51878860,11540,11540,11540,11540,6
|
|
20230908,103200,51809620,11540,11540,11540,11540,0
|
|
20230908,103100,51809620,11540,11540,11540,11540,30
|
|
20230908,103000,51463420,11540,11540,11540,11540,1
|
|
20230908,102900,51451880,11500,11500,11500,11500,0
|
|
20230908,102800,51451880,11500,11500,11500,11500,0
|
|
20230908,102700,51451880,11500,11500,11500,11500,0
|
|
20230908,102600,51451880,11500,11490,11500,11490,142
|
|
20230908,102500,49819170,11480,11480,11480,11480,0
|
|
20230908,102400,49819170,11480,11480,11480,11480,21
|
|
20230908,102300,49578090,11470,11470,11470,11470,16
|
|
20230908,102200,49394570,11450,11450,11450,11450,0
|
|
20230908,102100,49394570,11450,11450,11450,11450,0
|
|
20230908,102000,49394570,11450,11450,11450,11450,0
|
|
20230908,101900,49394570,11450,11450,11450,11450,2
|
|
20230908,101800,49371670,11470,11470,11470,11470,0
|
|
20230908,101700,49371670,11470,11470,11470,11470,0
|
|
20230908,101600,49371670,11470,11470,11470,11470,0
|
|
20230908,101500,49371670,11470,11470,11470,11470,270
|
|
20230908,101400,46274770,11470,11470,11470,11470,0
|
|
20230908,101300,46274770,11470,11470,11470,11470,3
|
|
20230908,101200,46240360,11470,11470,11470,11470,0
|
|
20230908,101100,46240360,11470,11470,11470,11470,0
|
|
20230908,101000,46240360,11470,11470,11470,11470,3
|
|
20230908,100900,46205950,11420,11420,11420,11420,0
|
|
20230908,100800,46205950,11420,11420,11420,11420,47
|
|
20230908,100700,45669210,11450,11460,11460,11450,6
|
|
20230908,100600,45600500,11460,11460,11460,11460,12
|
|
20230908,100500,45462980,11460,11470,11470,11460,93
|
|
20230908,100400,44396770,11460,11460,11460,11460,37
|
|
20230908,100300,43972750,11460,11460,11460,11460,0
|
|
20230908,100200,43972750,11460,11460,11460,11460,10
|
|
20230908,100100,43858150,11460,11460,11460,11460,93
|
|
20230908,100000,42792370,11460,11460,11460,11460,1
|
|
20230908,095900,42780910,11460,11460,11460,11460,0
|
|
20230908,095800,42780910,11460,11460,11460,11460,0
|
|
20230908,095700,42780910,11460,11460,11460,11460,0
|
|
20230908,095600,42780910,11460,11450,11460,11420,351
|
|
20230908,095500,38771030,11430,11430,11430,11430,0
|
|
20230908,095400,38771030,11430,11430,11430,11430,0
|
|
20230908,095300,38771030,11430,11430,11430,11430,0
|
|
20230908,095200,38771030,11430,11430,11430,11430,0
|
|
20230908,095100,38771030,11430,11430,11430,11430,0
|
|
20230908,095000,38771030,11430,11430,11430,11430,0
|
|
20230908,094900,38771030,11430,11430,11430,11430,0
|
|
20230908,094800,38771030,11430,11430,11430,11430,0
|
|
20230908,094700,38771030,11430,11430,11430,11430,0
|
|
20230908,094600,38771030,11430,11430,11430,11430,1
|
|
20230908,094500,38759600,11430,11430,11430,11430,315
|
|
20230908,094400,35159150,11430,11430,11430,11430,1
|
|
20230908,094300,35147720,11420,11420,11420,11420,0
|
|
20230908,094200,35147720,11420,11420,11420,11420,5
|
|
20230908,094100,35090620,11420,11430,11430,11420,247
|
|
20230908,094000,32269270,11430,11430,11430,11430,7
|
|
20230908,093900,32189260,11430,11430,11430,11430,332
|
|
20230908,093800,28394500,11450,11450,11450,11450,0
|
|
20230908,093700,28394500,11450,11450,11450,11450,156
|
|
20230908,093600,26608300,11450,11450,11450,11450,0
|
|
20230908,093500,26608300,11450,11450,11450,11450,43
|
|
20230908,093400,26115950,11430,11430,11430,11430,5
|
|
20230908,093300,26058800,11430,11430,11430,11430,1
|
|
20230908,093200,26047370,11450,11450,11450,11450,1
|
|
20230908,093100,26035920,11450,11450,11450,11450,0
|
|
20230908,093000,26035920,11450,11450,11450,11450,0
|
|
20230908,092900,26035920,11450,11450,11450,11450,2
|
|
20230908,092800,26013020,11450,11450,11450,11450,0
|
|
20230908,092700,26013020,11450,11450,11450,11450,0
|
|
20230908,092600,26013020,11450,11450,11450,11450,0
|
|
20230908,092500,26013020,11450,11450,11450,11450,20
|
|
20230908,092400,25784020,11470,11470,11470,11470,0
|
|
20230908,092300,25784020,11470,11470,11470,11470,0
|
|
20230908,092200,25784020,11470,11470,11470,11470,20
|
|
20230908,092100,25554620,11470,11470,11470,11470,0
|
|
20230908,092000,25554620,11470,11470,11470,11470,0
|
|
20230908,091900,25554620,11470,11470,11470,11470,0
|
|
20230908,091800,25554620,11470,11470,11470,11470,0
|
|
20230908,091700,25554620,11470,11410,11470,11390,1401
|
|
20230908,091600,9587070,11470,11470,11470,11470,93
|
|
20230908,091500,8520360,11400,11400,11400,11400,0
|
|
20230908,091400,8520360,11400,11400,11400,11400,0
|
|
20230908,091300,8520360,11400,11400,11400,11400,19
|
|
20230908,091200,8303760,11400,11400,11400,11400,32
|
|
20230908,091100,7938960,11400,11400,11400,11400,31
|
|
20230908,091000,7585560,11400,11400,11400,11400,0
|
|
20230908,090900,7585560,11400,11400,11400,11400,40
|
|
20230908,090800,7129560,11480,11480,11480,11480,57
|
|
20230908,090700,6475200,11480,11480,11480,11480,4
|
|
20230908,090600,6429280,11490,11490,11490,11490,5
|
|
20230908,090500,6371830,11500,11500,11500,11500,0
|
|
20230908,090400,6371830,11500,11400,11500,11400,40
|
|
20230908,090300,5915640,11440,11400,11440,11400,70
|
|
20230908,090200,5116440,11440,11440,11440,11440,1
|
|
20230908,090100,5105000,11440,11440,11440,11440,0
|
|
20230908,090000,5105000,11440,11340,11440,11340,450
|