655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195200,218857510,11680,11680,11680,11680,348
|
|
20230918,195100,218857510,11680,11680,11680,11680,0
|
|
20230918,195000,218857510,11680,11680,11680,11680,0
|
|
20230918,194900,218857510,11680,11680,11680,11680,0
|
|
20230918,194800,218857510,11680,11680,11680,11680,0
|
|
20230918,194700,218857510,11680,11680,11680,11680,0
|
|
20230918,194600,218857510,11680,11680,11680,11680,0
|
|
20230918,194500,218857510,11680,11680,11680,11680,0
|
|
20230918,194400,218857510,11680,11680,11680,11680,0
|
|
20230918,194300,218857510,11680,11680,11680,11680,0
|
|
20230918,194200,218857510,11680,11680,11680,11680,0
|
|
20230918,194100,218857510,11680,11680,11680,11680,0
|
|
20230918,194000,218857510,11680,11680,11680,11680,0
|
|
20230918,193900,218857510,11680,11680,11680,11680,0
|
|
20230918,193800,218857510,11680,11680,11680,11680,0
|
|
20230918,193700,218857510,11680,11680,11680,11680,0
|
|
20230918,193600,218857510,11680,11680,11680,11680,0
|
|
20230918,193500,218857510,11680,11680,11680,11680,0
|
|
20230918,193400,218857510,11680,11680,11680,11680,0
|
|
20230918,193300,218857510,11680,11680,11680,11680,0
|
|
20230918,193200,218857510,11680,11680,11680,11680,0
|
|
20230918,193100,218857510,11680,11680,11680,11680,0
|
|
20230918,193000,218857510,11680,11680,11680,11680,0
|
|
20230918,192900,218857510,11680,11680,11680,11680,0
|
|
20230918,192800,218857510,11680,11680,11680,11680,0
|
|
20230918,192700,218857510,11680,11680,11680,11680,0
|
|
20230918,192600,218857510,11680,11680,11680,11680,0
|
|
20230918,192500,218857510,11680,11680,11680,11680,0
|
|
20230918,192400,218857510,11680,11680,11680,11680,0
|
|
20230918,192300,218857510,11680,11680,11680,11680,0
|
|
20230918,192200,218857510,11680,11680,11680,11680,348
|
|
20230918,192100,218857510,11680,11680,11680,11680,0
|
|
20230918,192000,218857510,11680,11680,11680,11680,0
|
|
20230918,191900,218857510,11680,11680,11680,11680,0
|
|
20230918,191800,218857510,11680,11680,11680,11680,0
|
|
20230918,191700,218857510,11680,11680,11680,11680,0
|
|
20230918,191600,218857510,11680,11680,11680,11680,0
|
|
20230918,191500,218857510,11680,11680,11680,11680,0
|
|
20230918,191400,218857510,11680,11680,11680,11680,0
|
|
20230918,191300,218857510,11680,11680,11680,11680,0
|
|
20230918,191200,218857510,11680,11680,11680,11680,0
|
|
20230918,191100,218857510,11680,11680,11680,11680,0
|
|
20230918,191000,218857510,11680,11680,11680,11680,0
|
|
20230918,190900,218857510,11680,11680,11680,11680,0
|
|
20230918,190800,218857510,11680,11680,11680,11680,0
|
|
20230918,190700,218857510,11680,11680,11680,11680,0
|
|
20230918,190600,218857510,11680,11680,11680,11680,0
|
|
20230918,190500,218857510,11680,11680,11680,11680,0
|
|
20230918,190400,218857510,11680,11680,11680,11680,0
|
|
20230918,190300,218857510,11680,11680,11680,11680,0
|
|
20230918,190200,218857510,11680,11680,11680,11680,0
|
|
20230918,190100,218857510,11680,11680,11680,11680,0
|
|
20230918,190000,218857510,11680,11680,11680,11680,0
|
|
20230918,185900,218857510,11680,11680,11680,11680,0
|
|
20230918,185800,218857510,11680,11680,11680,11680,0
|
|
20230918,185700,218857510,11680,11680,11680,11680,0
|
|
20230918,185600,218857510,11680,11680,11680,11680,0
|
|
20230918,185500,218857510,11680,11680,11680,11680,0
|
|
20230918,185400,218857510,11680,11680,11680,11680,0
|
|
20230918,185300,218857510,11680,11680,11680,11680,0
|
|
20230918,185200,218857510,11680,11680,11680,11680,348
|
|
20230918,185100,218857510,11680,11680,11680,11680,0
|
|
20230918,185000,218857510,11680,11680,11680,11680,0
|
|
20230918,184900,218857510,11680,11680,11680,11680,0
|
|
20230918,184800,218857510,11680,11680,11680,11680,0
|
|
20230918,184700,218857510,11680,11680,11680,11680,0
|
|
20230918,184600,218857510,11680,11680,11680,11680,0
|
|
20230918,184500,218857510,11680,11680,11680,11680,0
|
|
20230918,184400,218857510,11680,11680,11680,11680,0
|
|
20230918,184300,218857510,11680,11680,11680,11680,0
|
|
20230918,184200,218857510,11680,11680,11680,11680,0
|
|
20230918,184100,218857510,11680,11680,11680,11680,0
|
|
20230918,184000,218857510,11680,11680,11680,11680,0
|
|
20230918,183900,218857510,11680,11680,11680,11680,0
|
|
20230918,183800,218857510,11680,11680,11680,11680,0
|
|
20230918,183700,218857510,11680,11680,11680,11680,0
|
|
20230918,183600,218857510,11680,11680,11680,11680,0
|
|
20230918,183500,218857510,11680,11680,11680,11680,0
|
|
20230918,183400,218857510,11680,11680,11680,11680,0
|
|
20230918,183300,218857510,11680,11680,11680,11680,0
|
|
20230918,183200,218857510,11680,11680,11680,11680,0
|
|
20230918,183100,218857510,11680,11680,11680,11680,0
|
|
20230918,183000,218857510,11680,11680,11680,11680,0
|
|
20230918,182900,218857510,11680,11680,11680,11680,0
|
|
20230918,182800,218857510,11680,11680,11680,11680,0
|
|
20230918,182700,218857510,11680,11680,11680,11680,0
|
|
20230918,182600,218857510,11680,11680,11680,11680,0
|
|
20230918,182500,218857510,11680,11680,11680,11680,0
|
|
20230918,182400,218857510,11680,11680,11680,11680,0
|
|
20230918,182300,218857510,11680,11680,11680,11680,0
|
|
20230918,182200,218857510,11680,11680,11680,11680,348
|
|
20230918,182100,218857510,11680,11680,11680,11680,0
|
|
20230918,182000,218857510,11680,11680,11680,11680,0
|
|
20230918,181900,218857510,11680,11680,11680,11680,0
|
|
20230918,181800,218857510,11680,11680,11680,11680,0
|
|
20230918,181700,218857510,11680,11680,11680,11680,0
|
|
20230918,181600,218857510,11680,11680,11680,11680,0
|
|
20230918,181500,218857510,11680,11680,11680,11680,0
|
|
20230918,181400,218857510,11680,11680,11680,11680,0
|
|
20230918,181300,218857510,11680,11680,11680,11680,0
|
|
20230918,181200,218857510,11680,11680,11680,11680,0
|
|
20230918,181100,218857510,11680,11680,11680,11680,0
|
|
20230918,181000,218857510,11680,11680,11680,11680,0
|
|
20230918,180900,218857510,11680,11680,11680,11680,0
|
|
20230918,180800,218857510,11680,11680,11680,11680,0
|
|
20230918,180700,218857510,11680,11680,11680,11680,0
|
|
20230918,180600,218857510,11680,11680,11680,11680,0
|
|
20230918,180500,218857510,11680,11680,11680,11680,0
|
|
20230918,180400,218857510,11680,11680,11680,11680,0
|
|
20230918,180300,218857510,11680,11680,11680,11680,0
|
|
20230918,180200,218857510,11680,11680,11680,11680,0
|
|
20230918,180100,218857510,11680,11680,11680,11680,0
|
|
20230918,180000,218857510,11680,11680,11680,11680,0
|
|
20230918,175900,218857510,11680,11680,11680,11680,0
|
|
20230918,175800,218857510,11680,11680,11680,11680,0
|
|
20230918,175700,218857510,11680,11680,11680,11680,0
|
|
20230918,175600,218857510,11680,11680,11680,11680,0
|
|
20230918,175500,218857510,11680,11680,11680,11680,0
|
|
20230918,175400,218857510,11680,11680,11680,11680,0
|
|
20230918,175300,218857510,11680,11680,11680,11680,0
|
|
20230918,175200,218857510,11680,11680,11680,11680,348
|
|
20230918,175100,218857510,11680,11680,11680,11680,0
|
|
20230918,175000,218857510,11680,11680,11680,11680,0
|
|
20230918,174900,218857510,11680,11680,11680,11680,0
|
|
20230918,174800,218857510,11680,11680,11680,11680,0
|
|
20230918,174700,218857510,11680,11680,11680,11680,0
|
|
20230918,174600,218857510,11680,11680,11680,11680,0
|
|
20230918,174500,218857510,11680,11680,11680,11680,0
|
|
20230918,174400,218857510,11680,11680,11680,11680,0
|
|
20230918,174300,218857510,11680,11680,11680,11680,0
|
|
20230918,174200,218857510,11680,11680,11680,11680,0
|
|
20230918,174100,218857510,11680,11680,11680,11680,0
|
|
20230918,174000,218857510,11680,11680,11680,11680,0
|
|
20230918,173900,218857510,11680,11680,11680,11680,0
|
|
20230918,173800,218857510,11680,11680,11680,11680,0
|
|
20230918,173700,218857510,11680,11680,11680,11680,0
|
|
20230918,173600,218857510,11680,11680,11680,11680,0
|
|
20230918,173500,218857510,11680,11680,11680,11680,0
|
|
20230918,173400,218857510,11680,11680,11680,11680,0
|
|
20230918,173300,218857510,11680,11680,11680,11680,0
|
|
20230918,173200,218857510,11680,11680,11680,11680,0
|
|
20230918,173100,218857510,11680,11680,11680,11680,0
|
|
20230918,173000,218857510,11680,11680,11680,11680,0
|
|
20230918,172900,218857510,11680,11680,11680,11680,0
|
|
20230918,172800,218857510,11680,11680,11680,11680,0
|
|
20230918,172700,218857510,11680,11680,11680,11680,0
|
|
20230918,172600,218857510,11680,11680,11680,11680,0
|
|
20230918,172500,218857510,11680,11680,11680,11680,0
|
|
20230918,172400,218857510,11680,11680,11680,11680,0
|
|
20230918,172300,218857510,11680,11680,11680,11680,0
|
|
20230918,172200,218857510,11680,11680,11680,11680,348
|
|
20230918,172100,218857510,11680,11680,11680,11680,0
|
|
20230918,172000,218857510,11680,11680,11680,11680,0
|
|
20230918,171900,218857510,11680,11680,11680,11680,0
|
|
20230918,171800,218857510,11680,11680,11680,11680,0
|
|
20230918,171700,218857510,11680,11680,11680,11680,0
|
|
20230918,171600,218857510,11680,11680,11680,11680,0
|
|
20230918,171500,218857510,11680,11680,11680,11680,0
|
|
20230918,171400,218857510,11680,11680,11680,11680,0
|
|
20230918,171300,218857510,11680,11680,11680,11680,0
|
|
20230918,171200,218857510,11680,11680,11680,11680,0
|
|
20230918,171100,218857510,11680,11680,11680,11680,0
|
|
20230918,171000,218857510,11680,11680,11680,11680,0
|
|
20230918,170900,218857510,11680,11680,11680,11680,0
|
|
20230918,170800,218857510,11680,11680,11680,11680,0
|
|
20230918,170700,218857510,11680,11680,11680,11680,0
|
|
20230918,170600,218857510,11680,11680,11680,11680,0
|
|
20230918,170500,218857510,11680,11680,11680,11680,0
|
|
20230918,170400,218857510,11680,11680,11680,11680,0
|
|
20230918,170300,218857510,11680,11680,11680,11680,0
|
|
20230918,170200,218857510,11680,11680,11680,11680,0
|
|
20230918,170100,218857510,11680,11680,11680,11680,0
|
|
20230918,170000,218857510,11680,11680,11680,11680,0
|
|
20230918,165900,218857510,11680,11680,11680,11680,0
|
|
20230918,165800,218857510,11680,11680,11680,11680,0
|
|
20230918,165700,218857510,11680,11680,11680,11680,0
|
|
20230918,165600,218857510,11680,11680,11680,11680,0
|
|
20230918,165500,218857510,11680,11680,11680,11680,0
|
|
20230918,165400,218857510,11680,11680,11680,11680,0
|
|
20230918,165300,218857510,11680,11680,11680,11680,0
|
|
20230918,165200,218857510,11680,11680,11680,11680,348
|
|
20230918,165100,218857510,11680,11680,11680,11680,0
|
|
20230918,165000,218857510,11680,11680,11680,11680,0
|
|
20230918,164900,218857510,11680,11680,11680,11680,0
|
|
20230918,164800,218857510,11680,11680,11680,11680,0
|
|
20230918,164700,218857510,11680,11680,11680,11680,0
|
|
20230918,164600,218857510,11680,11680,11680,11680,0
|
|
20230918,164500,218857510,11680,11680,11680,11680,0
|
|
20230918,164400,218857510,11680,11680,11680,11680,0
|
|
20230918,164300,218857510,11680,11680,11680,11680,0
|
|
20230918,164200,218857510,11680,11680,11680,11680,0
|
|
20230918,164100,218857510,11680,11680,11680,11680,0
|
|
20230918,164000,218857510,11680,11680,11680,11680,0
|
|
20230918,163900,218857510,11680,11680,11680,11680,0
|
|
20230918,163800,218857510,11680,11680,11680,11680,0
|
|
20230918,163700,218857510,11680,11680,11680,11680,0
|
|
20230918,163600,218857510,11680,11680,11680,11680,0
|
|
20230918,163500,218857510,11680,11680,11680,11680,0
|
|
20230918,163400,218857510,11680,11680,11680,11680,0
|
|
20230918,163300,218857510,11680,11680,11680,11680,0
|
|
20230918,163200,218857510,11680,11680,11680,11680,0
|
|
20230918,163100,218857510,11680,11680,11680,11680,0
|
|
20230918,163000,218857510,11680,11680,11680,11680,0
|
|
20230918,162900,218857510,11680,11680,11680,11680,0
|
|
20230918,162800,218857510,11680,11680,11680,11680,0
|
|
20230918,162700,218857510,11680,11680,11680,11680,0
|
|
20230918,162600,218857510,11680,11680,11680,11680,0
|
|
20230918,162500,218857510,11680,11680,11680,11680,0
|
|
20230918,162400,218857510,11680,11680,11680,11680,0
|
|
20230918,162300,218857510,11680,11680,11680,11680,0
|
|
20230918,162200,218857510,11680,11680,11680,11680,348
|
|
20230918,162100,218857510,11680,11680,11680,11680,0
|
|
20230918,162000,218857510,11680,11680,11680,11680,0
|
|
20230918,161900,218857510,11680,11680,11680,11680,0
|
|
20230918,161800,218857510,11680,11680,11680,11680,0
|
|
20230918,161700,218857510,11680,11680,11680,11680,0
|
|
20230918,161600,218857510,11680,11680,11680,11680,0
|
|
20230918,161500,218857510,11680,11680,11680,11680,0
|
|
20230918,161400,218857510,11680,11680,11680,11680,0
|
|
20230918,161300,218857510,11680,11680,11680,11680,0
|
|
20230918,161200,218857510,11680,11680,11680,11680,0
|
|
20230918,161100,218857510,11680,11680,11680,11680,0
|
|
20230918,161000,218857510,11680,11680,11680,11680,0
|
|
20230918,160900,218857510,11680,11680,11680,11680,0
|
|
20230918,160800,218857510,11680,11680,11680,11680,0
|
|
20230918,160700,218857510,11680,11680,11680,11680,0
|
|
20230918,160600,218857510,11680,11680,11680,11680,0
|
|
20230918,160500,218857510,11680,11680,11680,11680,0
|
|
20230918,160400,218857510,11680,11680,11680,11680,0
|
|
20230918,160300,218857510,11680,11680,11680,11680,0
|
|
20230918,160200,218857510,11680,11680,11680,11680,0
|
|
20230918,160100,218857510,11680,11680,11680,11680,0
|
|
20230918,160000,218857510,11680,11680,11680,11680,0
|
|
20230918,155900,218857510,11680,11680,11680,11680,0
|
|
20230918,155800,218857510,11680,11680,11680,11680,0
|
|
20230918,155700,218857510,11680,11680,11680,11680,0
|
|
20230918,155600,218857510,11680,11680,11680,11680,0
|
|
20230918,155500,218857510,11680,11680,11680,11680,0
|
|
20230918,155400,218857510,11680,11680,11680,11680,0
|
|
20230918,155300,218857510,11680,11680,11680,11680,0
|
|
20230918,155200,218857510,11680,11680,11680,11680,348
|
|
20230918,155100,218857510,11680,11680,11680,11680,0
|
|
20230918,155000,218857510,11680,11680,11680,11680,0
|
|
20230918,154900,218857510,11680,11680,11680,11680,0
|
|
20230918,154800,218857510,11680,11680,11680,11680,0
|
|
20230918,154700,218857510,11680,11680,11680,11680,0
|
|
20230918,154600,218857510,11680,11680,11680,11680,0
|
|
20230918,154500,218857510,11680,11680,11680,11680,0
|
|
20230918,154400,218857510,11680,11680,11680,11680,0
|
|
20230918,154300,218857510,11680,11680,11680,11680,0
|
|
20230918,154200,218857510,11680,11680,11680,11680,0
|
|
20230918,154100,218857510,11680,11680,11680,11680,0
|
|
20230918,154000,218857510,11680,11680,11680,11680,0
|
|
20230918,153900,218857510,11680,11680,11680,11680,0
|
|
20230918,153800,218857510,11680,11680,11680,11680,0
|
|
20230918,153700,218857510,11680,11680,11680,11680,0
|
|
20230918,153600,218857510,11680,11680,11680,11680,0
|
|
20230918,153500,218857510,11680,11680,11680,11680,0
|
|
20230918,153400,218857510,11680,11680,11680,11680,0
|
|
20230918,153300,218857510,11680,11680,11680,11680,0
|
|
20230918,153200,218857510,11680,11680,11680,11680,0
|
|
20230918,153100,218857510,11680,11680,11680,11680,0
|
|
20230918,153000,218857510,11680,11680,11680,11680,348
|
|
20230918,152900,214792870,11720,11720,11720,11720,0
|
|
20230918,152800,214792870,11720,11720,11720,11720,0
|
|
20230918,152700,214792870,11720,11720,11720,11720,0
|
|
20230918,152600,214792870,11720,11720,11720,11720,0
|
|
20230918,152500,214792870,11720,11720,11720,11720,0
|
|
20230918,152400,214792870,11720,11720,11720,11720,0
|
|
20230918,152300,214792870,11720,11720,11720,11720,0
|
|
20230918,152200,214792870,11720,11720,11720,11720,0
|
|
20230918,152100,214792870,11720,11720,11720,11720,0
|
|
20230918,152000,214792870,11720,11720,11720,11720,0
|
|
20230918,151900,214792870,11720,11680,11720,11660,829
|
|
20230918,151800,205113020,11690,11690,11690,11690,142
|
|
20230918,151700,203453040,11720,11690,11720,11690,151
|
|
20230918,151600,201687820,11690,11710,11710,11690,515
|
|
20230918,151500,195661840,11710,11720,11720,11710,181
|
|
20230918,151400,193542210,11720,11720,11720,11720,254
|
|
20230918,151300,190565330,11730,11730,11730,11730,0
|
|
20230918,151200,190565330,11730,11730,11730,11730,0
|
|
20230918,151100,190565330,11730,11730,11730,11730,0
|
|
20230918,151000,190565330,11730,11720,11730,11720,2
|
|
20230918,150900,190541880,11730,11730,11730,11730,5
|
|
20230918,150800,190483230,11730,11730,11730,11730,0
|
|
20230918,150700,190483230,11730,11730,11730,11730,332
|
|
20230918,150600,186588870,11740,11730,11740,11730,577
|
|
20230918,150500,179820650,11730,11730,11730,11730,45
|
|
20230918,150400,179292800,11750,11750,11750,11750,0
|
|
20230918,150300,179292800,11750,11750,11750,11750,1
|
|
20230918,150200,179281050,11740,11740,11740,11740,0
|
|
20230918,150100,179281050,11740,11740,11740,11740,0
|
|
20230918,150000,179281050,11740,11740,11740,11740,0
|
|
20230918,145900,179281050,11740,11740,11740,11740,12
|
|
20230918,145800,179140170,11740,11740,11750,11740,184
|
|
20230918,145700,176980000,11740,11740,11740,11740,8
|
|
20230918,145600,176886080,11740,11740,11740,11740,42
|
|
20230918,145500,176393000,11750,11750,11750,11750,0
|
|
20230918,145400,176393000,11750,11750,11750,11750,0
|
|
20230918,145300,176393000,11750,11750,11750,11750,1
|
|
20230918,145200,176381250,11740,11750,11750,11740,24
|
|
20230918,145100,176099280,11740,11740,11740,11740,31
|
|
20230918,145000,175735340,11740,11740,11740,11740,0
|
|
20230918,144900,175735340,11740,11740,11740,11740,0
|
|
20230918,144800,175735340,11740,11740,11740,11740,2
|
|
20230918,144700,175711860,11730,11730,11730,11730,0
|
|
20230918,144600,175711860,11730,11730,11730,11730,3
|
|
20230918,144500,175676670,11750,11750,11750,11750,0
|
|
20230918,144400,175676670,11750,11750,11750,11750,0
|
|
20230918,144300,175676670,11750,11750,11750,11750,0
|
|
20230918,144200,175676670,11750,11750,11750,11750,1
|
|
20230918,144100,175664920,11720,11720,11720,11720,0
|
|
20230918,144000,175664920,11720,11720,11720,11720,0
|
|
20230918,143900,175664920,11720,11720,11720,11720,0
|
|
20230918,143800,175664920,11720,11730,11730,11720,86
|
|
20230918,143700,174656400,11740,11740,11740,11740,0
|
|
20230918,143600,174656400,11740,11740,11740,11740,0
|
|
20230918,143500,174656400,11740,11740,11740,11740,0
|
|
20230918,143400,174656400,11740,11740,11740,11740,0
|
|
20230918,143300,174656400,11740,11740,11740,11740,0
|
|
20230918,143200,174656400,11740,11740,11740,11740,0
|
|
20230918,143100,174656400,11740,11740,11740,11740,0
|
|
20230918,143000,174656400,11740,11740,11740,11740,0
|
|
20230918,142900,174656400,11740,11740,11740,11740,0
|
|
20230918,142800,174656400,11740,11740,11740,11740,0
|
|
20230918,142700,174656400,11740,11740,11740,11740,0
|
|
20230918,142600,174656400,11740,11740,11740,11740,9
|
|
20230918,142500,174550740,11730,11740,11740,11730,1693
|
|
20230918,142400,154680510,11750,11750,11750,11750,0
|
|
20230918,142300,154680510,11750,11750,11750,11740,460
|
|
20230918,142200,149278150,11750,11750,11750,11750,0
|
|
20230918,142100,149278150,11750,11750,11750,11750,0
|
|
20230918,142000,149278150,11750,11750,11750,11750,0
|
|
20230918,141900,149278150,11750,11750,11750,11750,0
|
|
20230918,141800,149278150,11750,11750,11750,11750,0
|
|
20230918,141700,149278150,11750,11750,11750,11750,0
|
|
20230918,141600,149278150,11750,11750,11750,11750,0
|
|
20230918,141500,149278150,11750,11750,11750,11750,0
|
|
20230918,141400,149278150,11750,11750,11750,11750,13
|
|
20230918,141300,149125400,11750,11750,11750,11750,49
|
|
20230918,141200,148549650,11740,11740,11740,11740,0
|
|
20230918,141100,148549650,11740,11740,11740,11740,0
|
|
20230918,141000,148549650,11740,11740,11740,11740,0
|
|
20230918,140900,148549650,11740,11740,11740,11740,0
|
|
20230918,140800,148549650,11740,11750,11750,11740,50
|
|
20230918,140700,147962550,11740,11740,11740,11740,0
|
|
20230918,140600,147962550,11740,11740,11740,11740,0
|
|
20230918,140500,147962550,11740,11740,11740,11740,0
|
|
20230918,140400,147962550,11740,11740,11740,11740,0
|
|
20230918,140300,147962550,11740,11740,11740,11740,0
|
|
20230918,140200,147962550,11740,11740,11740,11740,0
|
|
20230918,140100,147962550,11740,11740,11740,11740,0
|
|
20230918,140000,147962550,11740,11740,11740,11740,0
|
|
20230918,135900,147962550,11740,11740,11740,11740,0
|
|
20230918,135800,147962550,11740,11740,11740,11740,0
|
|
20230918,135700,147962550,11740,11740,11740,11740,0
|
|
20230918,135600,147962550,11740,11740,11740,11740,0
|
|
20230918,135500,147962550,11740,11740,11740,11740,0
|
|
20230918,135400,147962550,11740,11740,11740,11740,0
|
|
20230918,135300,147962550,11740,11740,11740,11740,0
|
|
20230918,135200,147962550,11740,11740,11740,11740,0
|
|
20230918,135100,147962550,11740,11740,11740,11740,0
|
|
20230918,135000,147962550,11740,11740,11740,11740,0
|
|
20230918,134900,147962550,11740,11740,11740,11740,0
|
|
20230918,134800,147962550,11740,11740,11740,11740,0
|
|
20230918,134700,147962550,11740,11750,11750,11740,20
|
|
20230918,134600,147727710,11760,11760,11760,11760,19
|
|
20230918,134500,147504270,11760,11760,11760,11760,50
|
|
20230918,134400,146916270,11750,11750,11750,11740,506
|
|
20230918,134300,140975670,11740,11740,11740,11740,0
|
|
20230918,134200,140975670,11740,11740,11740,11740,0
|
|
20230918,134100,140975670,11740,11740,11740,11740,0
|
|
20230918,134000,140975670,11740,11740,11740,11740,0
|
|
20230918,133900,140975670,11740,11740,11740,11740,0
|
|
20230918,133800,140975670,11740,11740,11740,11740,0
|
|
20230918,133700,140975670,11740,11740,11740,11740,0
|
|
20230918,133600,140975670,11740,11740,11740,11740,0
|
|
20230918,133500,140975670,11740,11740,11740,11740,0
|
|
20230918,133400,140975670,11740,11740,11740,11740,0
|
|
20230918,133300,140975670,11740,11740,11740,11740,0
|
|
20230918,133200,140975670,11740,11740,11740,11740,231
|
|
20230918,133100,138263730,11740,11740,11740,11740,66
|
|
20230918,133000,137488890,11740,11740,11740,11740,0
|
|
20230918,132900,137488890,11740,11740,11740,11740,0
|
|
20230918,132800,137488890,11740,11740,11740,11740,0
|
|
20230918,132700,137488890,11740,11740,11740,11740,151
|
|
20230918,132600,135716150,11750,11750,11750,11750,38
|
|
20230918,132500,135269650,11750,11760,11760,11750,135
|
|
20230918,132400,133683050,11760,11760,11760,11760,0
|
|
20230918,132300,133683050,11760,11760,11760,11760,11
|
|
20230918,132200,133553690,11760,11760,11760,11760,0
|
|
20230918,132100,133553690,11760,11760,11760,11760,25
|
|
20230918,132000,133259690,11760,11760,11760,11760,1
|
|
20230918,131900,133247930,11760,11760,11760,11760,0
|
|
20230918,131800,133247930,11760,11760,11760,11760,0
|
|
20230918,131700,133247930,11760,11760,11760,11760,0
|
|
20230918,131600,133247930,11760,11760,11760,11760,0
|
|
20230918,131500,133247930,11760,11770,11770,11760,106
|
|
20230918,131400,132001260,11760,11760,11760,11760,4
|
|
20230918,131300,131954220,11770,11770,11770,11770,2
|
|
20230918,131200,131930680,11760,11760,11760,11760,0
|
|
20230918,131100,131930680,11760,11760,11760,11760,0
|
|
20230918,131000,131930680,11760,11760,11760,11760,0
|
|
20230918,130900,131930680,11760,11760,11760,11760,0
|
|
20230918,130800,131930680,11760,11810,11810,11760,31
|
|
20230918,130700,131566020,11800,11800,11800,11800,0
|
|
20230918,130600,131566020,11800,11800,11800,11800,0
|
|
20230918,130500,131566020,11800,11800,11800,11800,0
|
|
20230918,130400,131566020,11800,11800,11800,11800,0
|
|
20230918,130300,131566020,11800,11800,11800,11800,0
|
|
20230918,130200,131566020,11800,11800,11800,11800,0
|
|
20230918,130100,131566020,11800,11800,11800,11800,0
|
|
20230918,130000,131566020,11800,11800,11800,11800,1
|
|
20230918,125900,131554220,11800,11800,11800,11800,3
|
|
20230918,125800,131518820,11800,11800,11800,11800,26
|
|
20230918,125700,131212020,11800,11800,11800,11800,64
|
|
20230918,125600,130456820,11800,11800,11800,11800,0
|
|
20230918,125500,130456820,11800,11800,11800,11800,0
|
|
20230918,125400,130456820,11800,11800,11800,11800,0
|
|
20230918,125300,130456820,11800,11800,11800,11800,1
|
|
20230918,125200,130445020,11800,11800,11800,11800,0
|
|
20230918,125100,130445020,11800,11800,11800,11800,16
|
|
20230918,125000,130256220,11800,11800,11800,11800,19
|
|
20230918,124900,130032020,11800,11800,11800,11800,0
|
|
20230918,124800,130032020,11800,11800,11800,11800,1
|
|
20230918,124700,130020220,11800,11800,11800,11800,0
|
|
20230918,124600,130020220,11800,11800,11800,11800,0
|
|
20230918,124500,130020220,11800,11800,11800,11800,29
|
|
20230918,124400,129678020,11740,11740,11740,11740,0
|
|
20230918,124300,129678020,11740,11740,11740,11740,0
|
|
20230918,124200,129678020,11740,11740,11740,11740,0
|
|
20230918,124100,129678020,11740,11740,11740,11740,0
|
|
20230918,124000,129678020,11740,11740,11740,11740,0
|
|
20230918,123900,129678020,11740,11740,11740,11740,0
|
|
20230918,123800,129678020,11740,11740,11740,11740,0
|
|
20230918,123700,129678020,11740,11740,11740,11740,0
|
|
20230918,123600,129678020,11740,11740,11740,11740,0
|
|
20230918,123500,129678020,11740,11740,11740,11740,12
|
|
20230918,123400,129537140,11720,11720,11720,11720,0
|
|
20230918,123300,129537140,11720,11720,11720,11720,0
|
|
20230918,123200,129537140,11720,11720,11720,11720,0
|
|
20230918,123100,129537140,11720,11720,11720,11720,0
|
|
20230918,123000,129537140,11720,11720,11720,11720,0
|
|
20230918,122900,129537140,11720,11750,11750,11720,300
|
|
20230918,122800,126019180,11810,11810,11810,11810,0
|
|
20230918,122700,126019180,11810,11810,11810,11810,10
|
|
20230918,122600,125901080,11810,11810,11810,11810,0
|
|
20230918,122500,125901080,11810,11810,11810,11810,0
|
|
20230918,122400,125901080,11810,11810,11810,11810,0
|
|
20230918,122300,125901080,11810,11810,11810,11810,1
|
|
20230918,122200,125889270,11750,11750,11750,11750,0
|
|
20230918,122100,125889270,11750,11750,11750,11750,0
|
|
20230918,122000,125889270,11750,11750,11750,11750,28
|
|
20230918,121900,125560270,11810,11810,11810,11810,0
|
|
20230918,121800,125560270,11810,11810,11810,11810,1
|
|
20230918,121700,125548460,11750,11750,11750,11750,0
|
|
20230918,121600,125548460,11750,11750,11750,11750,0
|
|
20230918,121500,125548460,11750,11750,11750,11750,0
|
|
20230918,121400,125548460,11750,11750,11750,11750,0
|
|
20230918,121300,125548460,11750,11820,11820,11750,2
|
|
20230918,121200,125524890,11810,11810,11810,11810,0
|
|
20230918,121100,125524890,11810,11810,11810,11810,0
|
|
20230918,121000,125524890,11810,11810,11810,11810,300
|
|
20230918,120900,121981890,11810,11810,11810,11810,2
|
|
20230918,120800,121958270,11740,11740,11740,11740,144
|
|
20230918,120700,120267710,11750,11750,11750,11750,0
|
|
20230918,120600,120267710,11750,11750,11750,11750,0
|
|
20230918,120500,120267710,11750,11750,11750,11750,0
|
|
20230918,120400,120267710,11750,11750,11750,11750,0
|
|
20230918,120300,120267710,11750,11750,11750,11750,0
|
|
20230918,120200,120267710,11750,11750,11750,11750,0
|
|
20230918,120100,120267710,11750,11750,11750,11750,0
|
|
20230918,120000,120267710,11750,11750,11750,11750,0
|
|
20230918,115900,120267710,11750,11750,11750,11750,0
|
|
20230918,115800,120267710,11750,11750,11750,11750,0
|
|
20230918,115700,120267710,11750,11750,11750,11750,0
|
|
20230918,115600,120267710,11750,11750,11750,11750,0
|
|
20230918,115500,120267710,11750,11750,11750,11750,0
|
|
20230918,115400,120267710,11750,11750,11750,11750,0
|
|
20230918,115300,120267710,11750,11750,11750,11750,0
|
|
20230918,115200,120267710,11750,11750,11750,11750,40
|
|
20230918,115100,119797710,11750,11750,11750,11750,17
|
|
20230918,115000,119597960,11750,11750,11750,11750,0
|
|
20230918,114900,119597960,11750,11750,11750,11750,0
|
|
20230918,114800,119597960,11750,11750,11750,11750,1
|
|
20230918,114700,119586210,11710,11710,11710,11710,0
|
|
20230918,114600,119586210,11710,11710,11710,11710,0
|
|
20230918,114500,119586210,11710,11710,11710,11710,0
|
|
20230918,114400,119586210,11710,11710,11710,11710,0
|
|
20230918,114300,119586210,11710,11720,11720,11710,200
|
|
20230918,114200,117244010,11720,11720,11720,11720,60
|
|
20230918,114100,116540810,11720,11720,11720,11720,5
|
|
20230918,114000,116482210,11720,11720,11720,11720,1
|
|
20230918,113900,116470490,11720,11720,11720,11720,13
|
|
20230918,113800,116318130,11730,11730,11730,11730,0
|
|
20230918,113700,116318130,11730,11730,11730,11730,1
|
|
20230918,113600,116306400,11740,11740,11740,11740,117
|
|
20230918,113500,114932820,11740,11740,11740,11740,0
|
|
20230918,113400,114932820,11740,11740,11740,11740,0
|
|
20230918,113300,114932820,11740,11740,11740,11740,0
|
|
20230918,113200,114932820,11740,11740,11740,11740,1
|
|
20230918,113100,114921080,11740,11740,11740,11740,5
|
|
20230918,113000,114862380,11740,11740,11740,11740,1
|
|
20230918,112900,114850640,11740,11740,11740,11740,0
|
|
20230918,112800,114850640,11740,11740,11740,11740,200
|
|
20230918,112700,112502640,11740,11740,11740,11740,0
|
|
20230918,112600,112502640,11740,11740,11740,11740,0
|
|
20230918,112500,112502640,11740,11740,11740,11740,0
|
|
20230918,112400,112502640,11740,11750,11750,11740,158
|
|
20230918,112300,110647330,11750,11810,11810,11750,11
|
|
20230918,112200,110517480,11810,11810,11810,11810,0
|
|
20230918,112100,110517480,11810,11810,11810,11810,0
|
|
20230918,112000,110517480,11810,11810,11810,11810,5
|
|
20230918,111900,110458430,11810,11810,11810,11810,84
|
|
20230918,111800,109466390,11820,11820,11820,11820,0
|
|
20230918,111700,109466390,11820,11820,11820,11820,0
|
|
20230918,111600,109466390,11820,11800,11820,11800,85
|
|
20230918,111500,108463070,11800,11800,11800,11800,5
|
|
20230918,111400,108404070,11740,11740,11740,11740,0
|
|
20230918,111300,108404070,11740,11740,11740,11740,0
|
|
20230918,111200,108404070,11740,11740,11740,11740,0
|
|
20230918,111100,108404070,11740,11740,11740,11740,0
|
|
20230918,111000,108404070,11740,11740,11740,11740,0
|
|
20230918,110900,108404070,11740,11740,11740,11740,0
|
|
20230918,110800,108404070,11740,11740,11740,11740,0
|
|
20230918,110700,108404070,11740,11740,11740,11740,20
|
|
20230918,110600,108169270,11740,11740,11740,11740,10
|
|
20230918,110500,108051870,11810,11810,11810,11810,5
|
|
20230918,110400,107992820,11820,11820,11820,11820,0
|
|
20230918,110300,107992820,11820,11820,11820,11820,0
|
|
20230918,110200,107992820,11820,11820,11820,11820,0
|
|
20230918,110100,107992820,11820,11820,11820,11820,4
|
|
20230918,110000,107945540,11820,11820,11820,11820,20
|
|
20230918,105900,107709140,11820,11820,11820,11820,0
|
|
20230918,105800,107709140,11820,11820,11820,11820,2
|
|
20230918,105700,107685500,11740,11740,11740,11740,0
|
|
20230918,105600,107685500,11740,11740,11740,11740,0
|
|
20230918,105500,107685500,11740,11750,11750,11740,10
|
|
20230918,105400,107568050,11730,11730,11730,11730,2
|
|
20230918,105300,107544590,11840,11840,11840,11840,0
|
|
20230918,105200,107544590,11840,11840,11840,11840,0
|
|
20230918,105100,107544590,11840,11730,11840,11730,150
|
|
20230918,105000,105775720,11720,11720,11720,11720,140
|
|
20230918,104900,104134920,11720,11720,11720,11720,0
|
|
20230918,104800,104134920,11720,11720,11720,11720,0
|
|
20230918,104700,104134920,11720,11720,11720,11720,16
|
|
20230918,104600,103947400,11700,11700,11700,11700,0
|
|
20230918,104500,103947400,11700,11700,11700,11700,0
|
|
20230918,104400,103947400,11700,11700,11700,11700,0
|
|
20230918,104300,103947400,11700,11700,11700,11700,0
|
|
20230918,104200,103947400,11700,11700,11700,11700,0
|
|
20230918,104100,103947400,11700,11700,11700,11700,0
|
|
20230918,104000,103947400,11700,11700,11700,11700,10
|
|
20230918,103900,103830400,11700,11700,11700,11700,0
|
|
20230918,103800,103830400,11700,11700,11700,11700,0
|
|
20230918,103700,103830400,11700,11700,11700,11700,0
|
|
20230918,103600,103830400,11700,11700,11700,11700,0
|
|
20230918,103500,103830400,11700,11700,11700,11700,0
|
|
20230918,103400,103830400,11700,11700,11700,11700,4
|
|
20230918,103300,103783600,11700,11700,11700,11700,0
|
|
20230918,103200,103783600,11700,11710,11710,11700,833
|
|
20230918,103100,94034680,11710,11710,11710,11710,3
|
|
20230918,103000,93999550,11710,11710,11710,11710,10
|
|
20230918,102900,93882450,11710,11720,11720,11710,45
|
|
20230918,102800,93355410,11720,11720,11720,11720,0
|
|
20230918,102700,93355410,11720,11720,11720,11720,1
|
|
20230918,102600,93343690,11760,11760,11760,11760,7
|
|
20230918,102500,93261370,11750,11750,11750,11750,10
|
|
20230918,102400,93143870,11700,11700,11700,11700,0
|
|
20230918,102300,93143870,11700,11700,11700,11700,0
|
|
20230918,102200,93143870,11700,11720,11720,11700,600
|
|
20230918,102100,86120700,11720,11720,11720,11720,1
|
|
20230918,102000,86108980,11760,11760,11760,11760,0
|
|
20230918,101900,86108980,11760,11760,11760,11760,0
|
|
20230918,101800,86108980,11760,11760,11760,11760,1
|
|
20230918,101700,86097220,11720,11720,11720,11720,7
|
|
20230918,101600,86015180,11720,11720,11720,11720,10
|
|
20230918,101500,85897980,11760,11760,11760,11760,1
|
|
20230918,101400,85886220,11710,11710,11710,11710,20
|
|
20230918,101300,85652020,11720,11720,11720,11720,0
|
|
20230918,101200,85652020,11720,11720,11720,11720,0
|
|
20230918,101100,85652020,11720,11730,11730,11710,411
|
|
20230918,101000,80837270,11750,11760,11760,11750,2
|
|
20230918,100900,80813760,11720,11720,11720,11720,0
|
|
20230918,100800,80813760,11720,11720,11720,11720,4
|
|
20230918,100700,80766880,11720,11740,11740,11720,737
|
|
20230918,100600,72124720,11760,11760,11760,11760,1
|
|
20230918,100500,72112960,11720,11760,11760,11720,21
|
|
20230918,100400,71866800,11720,11720,11720,11720,13
|
|
20230918,100300,71714440,11720,11720,11720,11720,0
|
|
20230918,100200,71714440,11720,11720,11720,11720,87
|
|
20230918,100100,70694800,11720,11720,11720,11720,1
|
|
20230918,100000,70683080,11760,11760,11760,11760,1
|
|
20230918,095900,70671320,11720,11720,11720,11720,0
|
|
20230918,095800,70671320,11720,11720,11720,11720,97
|
|
20230918,095700,69534480,11710,11710,11710,11710,0
|
|
20230918,095600,69534480,11710,11710,11710,11710,0
|
|
20230918,095500,69534480,11710,11710,11710,11710,23
|
|
20230918,095400,69265150,11740,11720,11740,11710,52
|
|
20230918,095300,68656150,11710,11710,11710,11710,1
|
|
20230918,095200,68644440,11700,11700,11700,11700,11
|
|
20230918,095100,68515740,11700,11700,11700,11700,0
|
|
20230918,095000,68515740,11700,11730,11730,11700,312
|
|
20230918,094900,64863320,11730,11730,11730,11730,0
|
|
20230918,094800,64863320,11730,11790,11790,11730,20
|
|
20230918,094700,64628600,11810,11810,11810,11810,0
|
|
20230918,094600,64628600,11810,11810,11810,11810,0
|
|
20230918,094500,64628600,11810,11810,11810,11810,0
|
|
20230918,094400,64628600,11810,11810,11810,11810,0
|
|
20230918,094300,64628600,11810,11810,11810,11810,6
|
|
20230918,094200,64557740,11810,11810,11810,11810,22
|
|
20230918,094100,64297920,11810,11810,11810,11810,2
|
|
20230918,094000,64274300,11810,11810,11810,11810,81
|
|
20230918,093900,63317690,11810,11810,11810,11810,3
|
|
20230918,093800,63282260,11700,11700,11700,11700,100
|
|
20230918,093700,62112260,11700,11700,11700,11700,150
|
|
20230918,093600,60357260,11700,11700,11700,11700,0
|
|
20230918,093500,60357260,11700,11700,11700,11700,5
|
|
20230918,093400,60298760,11830,11740,11830,11740,94
|
|
20230918,093300,59194850,11740,11730,11740,11730,10
|
|
20230918,093200,59077490,11730,11680,11730,11680,160
|
|
20230918,093100,57208640,11680,11680,11680,11680,3
|
|
20230918,093000,57173600,11690,11690,11690,11690,0
|
|
20230918,092900,57173600,11690,11690,11690,11690,10
|
|
20230918,092800,57056700,11680,11680,11680,11680,0
|
|
20230918,092700,57056700,11680,11680,11680,11680,0
|
|
20230918,092600,57056700,11680,11680,11680,11680,0
|
|
20230918,092500,57056700,11680,11680,11680,11680,0
|
|
20230918,092400,57056700,11680,11680,11680,11680,100
|
|
20230918,092300,55888700,11670,11670,11670,11670,206
|
|
20230918,092200,53484680,11670,11670,11670,11670,0
|
|
20230918,092100,53484680,11670,11670,11670,11670,1
|
|
20230918,092000,53473010,11670,11730,11730,11670,53
|
|
20230918,091900,52854320,11720,11720,11720,11720,0
|
|
20230918,091800,52854320,11720,11720,11720,11720,0
|
|
20230918,091700,52854320,11720,11720,11720,11720,125
|
|
20230918,091600,51389320,11720,11720,11720,11720,304
|
|
20230918,091500,47826440,11670,11670,11670,11670,40
|
|
20230918,091400,47359640,11670,11680,11680,11670,631
|
|
20230918,091300,39994160,11700,11690,11700,11690,143
|
|
20230918,091200,38321610,11690,11720,11720,11690,486
|
|
20230918,091100,32630800,11720,11740,11740,11720,350
|
|
20230918,091000,28525860,11750,11750,11750,11750,10
|
|
20230918,090900,28408360,11730,11730,11730,11730,75
|
|
20230918,090800,27528610,11730,11740,11740,11730,310
|
|
20230918,090700,23889240,11740,11740,11740,11740,60
|
|
20230918,090600,23184840,11740,11720,11740,11720,11
|
|
20230918,090500,23055900,11750,11760,11760,11750,120
|
|
20230918,090400,21645850,11860,11870,11870,11860,145
|
|
20230918,090300,19924760,11870,11760,11870,11760,178
|
|
20230918,090200,17829680,11750,11750,11760,11750,42
|
|
20230918,090100,17336080,11750,11760,11770,11720,279
|
|
20230918,090000,14057630,11770,11940,11940,11770,1183
|