703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,204000,434225070,14770,14770,14770,14770,660
|
|
20230922,203900,434225070,14770,14770,14770,14770,0
|
|
20230922,203800,434225070,14770,14770,14770,14770,0
|
|
20230922,203700,434225070,14770,14770,14770,14770,0
|
|
20230922,203600,434225070,14770,14770,14770,14770,0
|
|
20230922,203500,434225070,14770,14770,14770,14770,0
|
|
20230922,203400,434225070,14770,14770,14770,14770,0
|
|
20230922,203300,434225070,14770,14770,14770,14770,0
|
|
20230922,203200,434225070,14770,14770,14770,14770,0
|
|
20230922,203100,434225070,14770,14770,14770,14770,0
|
|
20230922,203000,434225070,14770,14770,14770,14770,0
|
|
20230922,202900,434225070,14770,14770,14770,14770,0
|
|
20230922,202800,434225070,14770,14770,14770,14770,0
|
|
20230922,202700,434225070,14770,14770,14770,14770,0
|
|
20230922,202600,434225070,14770,14770,14770,14770,0
|
|
20230922,202500,434225070,14770,14770,14770,14770,0
|
|
20230922,202400,434225070,14770,14770,14770,14770,0
|
|
20230922,202300,434225070,14770,14770,14770,14770,0
|
|
20230922,202200,434225070,14770,14770,14770,14770,0
|
|
20230922,202100,434225070,14770,14770,14770,14770,0
|
|
20230922,202000,434225070,14770,14770,14770,14770,0
|
|
20230922,201900,434225070,14770,14770,14770,14770,0
|
|
20230922,201800,434225070,14770,14770,14770,14770,0
|
|
20230922,201700,434225070,14770,14770,14770,14770,0
|
|
20230922,201600,434225070,14770,14770,14770,14770,0
|
|
20230922,201500,434225070,14770,14770,14770,14770,0
|
|
20230922,201400,434225070,14770,14770,14770,14770,0
|
|
20230922,201300,434225070,14770,14770,14770,14770,0
|
|
20230922,201200,434225070,14770,14770,14770,14770,0
|
|
20230922,201100,434225070,14770,14770,14770,14770,0
|
|
20230922,201000,434225070,14770,14770,14770,14770,660
|
|
20230922,200900,434225070,14770,14770,14770,14770,0
|
|
20230922,200800,434225070,14770,14770,14770,14770,0
|
|
20230922,200700,434225070,14770,14770,14770,14770,0
|
|
20230922,200600,434225070,14770,14770,14770,14770,0
|
|
20230922,200500,434225070,14770,14770,14770,14770,0
|
|
20230922,200400,434225070,14770,14770,14770,14770,0
|
|
20230922,200300,434225070,14770,14770,14770,14770,0
|
|
20230922,200200,434225070,14770,14770,14770,14770,0
|
|
20230922,200100,434225070,14770,14770,14770,14770,0
|
|
20230922,200000,434225070,14770,14770,14770,14770,0
|
|
20230922,195900,434225070,14770,14770,14770,14770,0
|
|
20230922,195800,434225070,14770,14770,14770,14770,0
|
|
20230922,195700,434225070,14770,14770,14770,14770,0
|
|
20230922,195600,434225070,14770,14770,14770,14770,0
|
|
20230922,195500,434225070,14770,14770,14770,14770,0
|
|
20230922,195400,434225070,14770,14770,14770,14770,0
|
|
20230922,195300,434225070,14770,14770,14770,14770,0
|
|
20230922,195200,434225070,14770,14770,14770,14770,0
|
|
20230922,195100,434225070,14770,14770,14770,14770,0
|
|
20230922,195000,434225070,14770,14770,14770,14770,0
|
|
20230922,194900,434225070,14770,14770,14770,14770,0
|
|
20230922,194800,434225070,14770,14770,14770,14770,0
|
|
20230922,194700,434225070,14770,14770,14770,14770,0
|
|
20230922,194600,434225070,14770,14770,14770,14770,0
|
|
20230922,194500,434225070,14770,14770,14770,14770,0
|
|
20230922,194400,434225070,14770,14770,14770,14770,0
|
|
20230922,194300,434225070,14770,14770,14770,14770,0
|
|
20230922,194200,434225070,14770,14770,14770,14770,0
|
|
20230922,194100,434225070,14770,14770,14770,14770,0
|
|
20230922,194000,434225070,14770,14770,14770,14770,660
|
|
20230922,193900,434225070,14770,14770,14770,14770,0
|
|
20230922,193800,434225070,14770,14770,14770,14770,0
|
|
20230922,193700,434225070,14770,14770,14770,14770,0
|
|
20230922,193600,434225070,14770,14770,14770,14770,0
|
|
20230922,193500,434225070,14770,14770,14770,14770,0
|
|
20230922,193400,434225070,14770,14770,14770,14770,0
|
|
20230922,193300,434225070,14770,14770,14770,14770,0
|
|
20230922,193200,434225070,14770,14770,14770,14770,0
|
|
20230922,193100,434225070,14770,14770,14770,14770,0
|
|
20230922,193000,434225070,14770,14770,14770,14770,0
|
|
20230922,192900,434225070,14770,14770,14770,14770,0
|
|
20230922,192800,434225070,14770,14770,14770,14770,0
|
|
20230922,192700,434225070,14770,14770,14770,14770,0
|
|
20230922,192600,434225070,14770,14770,14770,14770,0
|
|
20230922,192500,434225070,14770,14770,14770,14770,0
|
|
20230922,192400,434225070,14770,14770,14770,14770,0
|
|
20230922,192300,434225070,14770,14770,14770,14770,0
|
|
20230922,192200,434225070,14770,14770,14770,14770,0
|
|
20230922,192100,434225070,14770,14770,14770,14770,0
|
|
20230922,192000,434225070,14770,14770,14770,14770,0
|
|
20230922,191900,434225070,14770,14770,14770,14770,0
|
|
20230922,191800,434225070,14770,14770,14770,14770,0
|
|
20230922,191700,434225070,14770,14770,14770,14770,0
|
|
20230922,191600,434225070,14770,14770,14770,14770,0
|
|
20230922,191500,434225070,14770,14770,14770,14770,0
|
|
20230922,191400,434225070,14770,14770,14770,14770,0
|
|
20230922,191300,434225070,14770,14770,14770,14770,0
|
|
20230922,191200,434225070,14770,14770,14770,14770,0
|
|
20230922,191100,434225070,14770,14770,14770,14770,0
|
|
20230922,191000,434225070,14770,14770,14770,14770,660
|
|
20230922,190900,434225070,14770,14770,14770,14770,0
|
|
20230922,190800,434225070,14770,14770,14770,14770,0
|
|
20230922,190700,434225070,14770,14770,14770,14770,0
|
|
20230922,190600,434225070,14770,14770,14770,14770,0
|
|
20230922,190500,434225070,14770,14770,14770,14770,0
|
|
20230922,190400,434225070,14770,14770,14770,14770,0
|
|
20230922,190300,434225070,14770,14770,14770,14770,0
|
|
20230922,190200,434225070,14770,14770,14770,14770,0
|
|
20230922,190100,434225070,14770,14770,14770,14770,0
|
|
20230922,190000,434225070,14770,14770,14770,14770,0
|
|
20230922,185900,434225070,14770,14770,14770,14770,0
|
|
20230922,185800,434225070,14770,14770,14770,14770,0
|
|
20230922,185700,434225070,14770,14770,14770,14770,0
|
|
20230922,185600,434225070,14770,14770,14770,14770,0
|
|
20230922,185500,434225070,14770,14770,14770,14770,0
|
|
20230922,185400,434225070,14770,14770,14770,14770,0
|
|
20230922,185300,434225070,14770,14770,14770,14770,0
|
|
20230922,185200,434225070,14770,14770,14770,14770,0
|
|
20230922,185100,434225070,14770,14770,14770,14770,0
|
|
20230922,185000,434225070,14770,14770,14770,14770,0
|
|
20230922,184900,434225070,14770,14770,14770,14770,0
|
|
20230922,184800,434225070,14770,14770,14770,14770,0
|
|
20230922,184700,434225070,14770,14770,14770,14770,0
|
|
20230922,184600,434225070,14770,14770,14770,14770,0
|
|
20230922,184500,434225070,14770,14770,14770,14770,0
|
|
20230922,184400,434225070,14770,14770,14770,14770,0
|
|
20230922,184300,434225070,14770,14770,14770,14770,0
|
|
20230922,184200,434225070,14770,14770,14770,14770,0
|
|
20230922,184100,434225070,14770,14770,14770,14770,0
|
|
20230922,184000,434225070,14770,14770,14770,14770,660
|
|
20230922,183900,434225070,14770,14770,14770,14770,0
|
|
20230922,183800,434225070,14770,14770,14770,14770,0
|
|
20230922,183700,434225070,14770,14770,14770,14770,0
|
|
20230922,183600,434225070,14770,14770,14770,14770,0
|
|
20230922,183500,434225070,14770,14770,14770,14770,0
|
|
20230922,183400,434225070,14770,14770,14770,14770,0
|
|
20230922,183300,434225070,14770,14770,14770,14770,0
|
|
20230922,183200,434225070,14770,14770,14770,14770,0
|
|
20230922,183100,434225070,14770,14770,14770,14770,0
|
|
20230922,183000,434225070,14770,14770,14770,14770,0
|
|
20230922,182900,434225070,14770,14770,14770,14770,0
|
|
20230922,182800,434225070,14770,14770,14770,14770,0
|
|
20230922,182700,434225070,14770,14770,14770,14770,0
|
|
20230922,182600,434225070,14770,14770,14770,14770,0
|
|
20230922,182500,434225070,14770,14770,14770,14770,0
|
|
20230922,182400,434225070,14770,14770,14770,14770,0
|
|
20230922,182300,434225070,14770,14770,14770,14770,0
|
|
20230922,182200,434225070,14770,14770,14770,14770,0
|
|
20230922,182100,434225070,14770,14770,14770,14770,0
|
|
20230922,182000,434225070,14770,14770,14770,14770,0
|
|
20230922,181900,434225070,14770,14770,14770,14770,0
|
|
20230922,181800,434225070,14770,14770,14770,14770,0
|
|
20230922,181700,434225070,14770,14770,14770,14770,0
|
|
20230922,181600,434225070,14770,14770,14770,14770,0
|
|
20230922,181500,434225070,14770,14770,14770,14770,0
|
|
20230922,181400,434225070,14770,14770,14770,14770,0
|
|
20230922,181300,434225070,14770,14770,14770,14770,0
|
|
20230922,181200,434225070,14770,14770,14770,14770,0
|
|
20230922,181100,434225070,14770,14770,14770,14770,0
|
|
20230922,181000,434225070,14770,14770,14770,14770,660
|
|
20230922,180900,434225070,14770,14770,14770,14770,0
|
|
20230922,180800,434225070,14770,14770,14770,14770,0
|
|
20230922,180700,434225070,14770,14770,14770,14770,0
|
|
20230922,180600,434225070,14770,14770,14770,14770,0
|
|
20230922,180500,434225070,14770,14770,14770,14770,0
|
|
20230922,180400,434225070,14770,14770,14770,14770,0
|
|
20230922,180300,434225070,14770,14770,14770,14770,0
|
|
20230922,180200,434225070,14770,14770,14770,14770,0
|
|
20230922,180100,434225070,14770,14770,14770,14770,0
|
|
20230922,180000,434225070,14770,14770,14770,14770,0
|
|
20230922,175900,434225070,14770,14770,14770,14770,0
|
|
20230922,175800,434225070,14770,14770,14770,14770,0
|
|
20230922,175700,434225070,14770,14770,14770,14770,0
|
|
20230922,175600,434225070,14770,14770,14770,14770,0
|
|
20230922,175500,434225070,14770,14770,14770,14770,0
|
|
20230922,175400,434225070,14770,14770,14770,14770,0
|
|
20230922,175300,434225070,14770,14770,14770,14770,0
|
|
20230922,175200,434225070,14770,14770,14770,14770,0
|
|
20230922,175100,434225070,14770,14770,14770,14770,0
|
|
20230922,175000,434225070,14770,14770,14770,14770,0
|
|
20230922,174900,434225070,14770,14770,14770,14770,0
|
|
20230922,174800,434225070,14770,14770,14770,14770,0
|
|
20230922,174700,434225070,14770,14770,14770,14770,0
|
|
20230922,174600,434225070,14770,14770,14770,14770,0
|
|
20230922,174500,434225070,14770,14770,14770,14770,0
|
|
20230922,174400,434225070,14770,14770,14770,14770,0
|
|
20230922,174300,434225070,14770,14770,14770,14770,0
|
|
20230922,174200,434225070,14770,14770,14770,14770,0
|
|
20230922,174100,434225070,14770,14770,14770,14770,0
|
|
20230922,174000,434225070,14770,14770,14770,14770,660
|
|
20230922,173900,434225070,14770,14770,14770,14770,0
|
|
20230922,173800,434225070,14770,14770,14770,14770,0
|
|
20230922,173700,434225070,14770,14770,14770,14770,0
|
|
20230922,173600,434225070,14770,14770,14770,14770,0
|
|
20230922,173500,434225070,14770,14770,14770,14770,0
|
|
20230922,173400,434225070,14770,14770,14770,14770,0
|
|
20230922,173300,434225070,14770,14770,14770,14770,0
|
|
20230922,173200,434225070,14770,14770,14770,14770,0
|
|
20230922,173100,434225070,14770,14770,14770,14770,0
|
|
20230922,173000,434225070,14770,14770,14770,14770,0
|
|
20230922,172900,434225070,14770,14770,14770,14770,0
|
|
20230922,172800,434225070,14770,14770,14770,14770,0
|
|
20230922,172700,434225070,14770,14770,14770,14770,0
|
|
20230922,172600,434225070,14770,14770,14770,14770,0
|
|
20230922,172500,434225070,14770,14770,14770,14770,0
|
|
20230922,172400,434225070,14770,14770,14770,14770,0
|
|
20230922,172300,434225070,14770,14770,14770,14770,0
|
|
20230922,172200,434225070,14770,14770,14770,14770,0
|
|
20230922,172100,434225070,14770,14770,14770,14770,0
|
|
20230922,172000,434225070,14770,14770,14770,14770,0
|
|
20230922,171900,434225070,14770,14770,14770,14770,0
|
|
20230922,171800,434225070,14770,14770,14770,14770,0
|
|
20230922,171700,434225070,14770,14770,14770,14770,0
|
|
20230922,171600,434225070,14770,14770,14770,14770,0
|
|
20230922,171500,434225070,14770,14770,14770,14770,0
|
|
20230922,171400,434225070,14770,14770,14770,14770,0
|
|
20230922,171300,434225070,14770,14770,14770,14770,0
|
|
20230922,171200,434225070,14770,14770,14770,14770,0
|
|
20230922,171100,434225070,14770,14770,14770,14770,0
|
|
20230922,171000,434225070,14770,14770,14770,14770,660
|
|
20230922,170900,434225070,14770,14770,14770,14770,0
|
|
20230922,170800,434225070,14770,14770,14770,14770,0
|
|
20230922,170700,434225070,14770,14770,14770,14770,0
|
|
20230922,170600,434225070,14770,14770,14770,14770,0
|
|
20230922,170500,434225070,14770,14770,14770,14770,0
|
|
20230922,170400,434225070,14770,14770,14770,14770,0
|
|
20230922,170300,434225070,14770,14770,14770,14770,0
|
|
20230922,170200,434225070,14770,14770,14770,14770,0
|
|
20230922,170100,434225070,14770,14770,14770,14770,0
|
|
20230922,170000,434225070,14770,14770,14770,14770,0
|
|
20230922,165900,434225070,14770,14770,14770,14770,0
|
|
20230922,165800,434225070,14770,14770,14770,14770,0
|
|
20230922,165700,434225070,14770,14770,14770,14770,0
|
|
20230922,165600,434225070,14770,14770,14770,14770,0
|
|
20230922,165500,434225070,14770,14770,14770,14770,0
|
|
20230922,165400,434225070,14770,14770,14770,14770,0
|
|
20230922,165300,434225070,14770,14770,14770,14770,0
|
|
20230922,165200,434225070,14770,14770,14770,14770,0
|
|
20230922,165100,434225070,14770,14770,14770,14770,0
|
|
20230922,165000,434225070,14770,14770,14770,14770,0
|
|
20230922,164900,434225070,14770,14770,14770,14770,0
|
|
20230922,164800,434225070,14770,14770,14770,14770,0
|
|
20230922,164700,434225070,14770,14770,14770,14770,0
|
|
20230922,164600,434225070,14770,14770,14770,14770,0
|
|
20230922,164500,434225070,14770,14770,14770,14770,0
|
|
20230922,164400,434225070,14770,14770,14770,14770,0
|
|
20230922,164300,434225070,14770,14770,14770,14770,0
|
|
20230922,164200,434225070,14770,14770,14770,14770,0
|
|
20230922,164100,434225070,14770,14770,14770,14770,0
|
|
20230922,164000,434225070,14770,14770,14770,14770,660
|
|
20230922,163900,434225070,14770,14770,14770,14770,0
|
|
20230922,163800,434225070,14770,14770,14770,14770,0
|
|
20230922,163700,434225070,14770,14770,14770,14770,0
|
|
20230922,163600,434225070,14770,14770,14770,14770,0
|
|
20230922,163500,434225070,14770,14770,14770,14770,0
|
|
20230922,163400,434225070,14770,14770,14770,14770,0
|
|
20230922,163300,434225070,14770,14770,14770,14770,0
|
|
20230922,163200,434225070,14770,14770,14770,14770,0
|
|
20230922,163100,434225070,14770,14770,14770,14770,0
|
|
20230922,163000,434225070,14770,14770,14770,14770,0
|
|
20230922,162900,434225070,14770,14770,14770,14770,0
|
|
20230922,162800,434225070,14770,14770,14770,14770,0
|
|
20230922,162700,434225070,14770,14770,14770,14770,0
|
|
20230922,162600,434225070,14770,14770,14770,14770,0
|
|
20230922,162500,434225070,14770,14770,14770,14770,0
|
|
20230922,162400,434225070,14770,14770,14770,14770,0
|
|
20230922,162300,434225070,14770,14770,14770,14770,0
|
|
20230922,162200,434225070,14770,14770,14770,14770,0
|
|
20230922,162100,434225070,14770,14770,14770,14770,0
|
|
20230922,162000,434225070,14770,14770,14770,14770,0
|
|
20230922,161900,434225070,14770,14770,14770,14770,0
|
|
20230922,161800,434225070,14770,14770,14770,14770,0
|
|
20230922,161700,434225070,14770,14770,14770,14770,0
|
|
20230922,161600,434225070,14770,14770,14770,14770,0
|
|
20230922,161500,434225070,14770,14770,14770,14770,0
|
|
20230922,161400,434225070,14770,14770,14770,14770,0
|
|
20230922,161300,434225070,14770,14770,14770,14770,0
|
|
20230922,161200,434225070,14770,14770,14770,14770,0
|
|
20230922,161100,434225070,14770,14770,14770,14770,0
|
|
20230922,161000,434225070,14770,14770,14770,14770,660
|
|
20230922,160900,434225070,14770,14770,14770,14770,0
|
|
20230922,160800,434225070,14770,14770,14770,14770,0
|
|
20230922,160700,434225070,14770,14770,14770,14770,0
|
|
20230922,160600,434225070,14770,14770,14770,14770,0
|
|
20230922,160500,434225070,14770,14770,14770,14770,0
|
|
20230922,160400,434225070,14770,14770,14770,14770,0
|
|
20230922,160300,434225070,14770,14770,14770,14770,0
|
|
20230922,160200,434225070,14770,14770,14770,14770,0
|
|
20230922,160100,434225070,14770,14770,14770,14770,0
|
|
20230922,160000,434225070,14770,14770,14770,14770,0
|
|
20230922,155900,434225070,14770,14770,14770,14770,0
|
|
20230922,155800,434225070,14770,14770,14770,14770,0
|
|
20230922,155700,434225070,14770,14770,14770,14770,0
|
|
20230922,155600,434225070,14770,14770,14770,14770,0
|
|
20230922,155500,434225070,14770,14770,14770,14770,0
|
|
20230922,155400,434225070,14770,14770,14770,14770,0
|
|
20230922,155300,434225070,14770,14770,14770,14770,0
|
|
20230922,155200,434225070,14770,14770,14770,14770,0
|
|
20230922,155100,434225070,14770,14770,14770,14770,0
|
|
20230922,155000,434225070,14770,14770,14770,14770,0
|
|
20230922,154900,434225070,14770,14770,14770,14770,0
|
|
20230922,154800,434225070,14770,14770,14770,14770,0
|
|
20230922,154700,434225070,14770,14770,14770,14770,0
|
|
20230922,154600,434225070,14770,14770,14770,14770,0
|
|
20230922,154500,434225070,14770,14770,14770,14770,0
|
|
20230922,154400,434225070,14770,14770,14770,14770,0
|
|
20230922,154300,434225070,14770,14770,14770,14770,0
|
|
20230922,154200,434225070,14770,14770,14770,14770,0
|
|
20230922,154100,434225070,14770,14770,14770,14770,0
|
|
20230922,154000,434225070,14770,14770,14770,14770,660
|
|
20230922,153900,434225070,14770,14770,14770,14770,0
|
|
20230922,153800,434225070,14770,14770,14770,14770,0
|
|
20230922,153700,434225070,14770,14770,14770,14770,0
|
|
20230922,153600,434225070,14770,14770,14770,14770,0
|
|
20230922,153500,434225070,14770,14770,14770,14770,0
|
|
20230922,153400,434225070,14770,14770,14770,14770,0
|
|
20230922,153300,434225070,14770,14770,14770,14770,0
|
|
20230922,153200,434225070,14770,14770,14770,14770,0
|
|
20230922,153100,434225070,14770,14770,14770,14770,0
|
|
20230922,153000,434225070,14770,14770,14770,14770,660
|
|
20230922,152900,424476870,14760,14760,14760,14760,0
|
|
20230922,152800,424476870,14760,14760,14760,14760,0
|
|
20230922,152700,424476870,14760,14760,14760,14760,0
|
|
20230922,152600,424476870,14760,14760,14760,14760,0
|
|
20230922,152500,424476870,14760,14760,14760,14760,0
|
|
20230922,152400,424476870,14760,14760,14760,14760,0
|
|
20230922,152300,424476870,14760,14760,14760,14760,0
|
|
20230922,152200,424476870,14760,14760,14760,14760,0
|
|
20230922,152100,424476870,14760,14760,14760,14760,0
|
|
20230922,152000,424476870,14760,14760,14760,14760,0
|
|
20230922,151900,424476870,14760,14760,14810,14760,735
|
|
20230922,151800,413624020,14750,14760,14760,14750,151
|
|
20230922,151700,411396140,14750,14790,14790,14750,394
|
|
20230922,151600,405579990,14850,14850,14850,14850,0
|
|
20230922,151500,405579990,14850,14850,14850,14850,0
|
|
20230922,151400,405579990,14850,14850,14850,14850,0
|
|
20230922,151300,405579990,14850,14850,14850,14850,0
|
|
20230922,151200,405579990,14850,14850,14850,14850,1
|
|
20230922,151100,405565140,14800,14800,14800,14800,0
|
|
20230922,151000,405565140,14800,14800,14800,14800,0
|
|
20230922,150900,405565140,14800,14800,14800,14800,10
|
|
20230922,150800,405417140,14850,14820,14850,14820,297
|
|
20230922,150700,401006740,14830,14830,14830,14830,0
|
|
20230922,150600,401006740,14830,14820,14830,14810,395
|
|
20230922,150500,395149940,14820,14800,14820,14800,196
|
|
20230922,150400,392245240,14800,14800,14800,14800,300
|
|
20230922,150300,387805240,14810,14810,14810,14810,162
|
|
20230922,150200,385406020,14820,14820,14820,14820,0
|
|
20230922,150100,385406020,14820,14820,14820,14820,2
|
|
20230922,150000,385376380,14830,14830,14830,14830,1
|
|
20230922,145900,385361550,14830,14830,14830,14830,3
|
|
20230922,145800,385317060,14830,14830,14830,14830,0
|
|
20230922,145700,385317060,14830,14840,14840,14830,4
|
|
20230922,145600,385257710,14850,14850,14850,14850,0
|
|
20230922,145500,385257710,14850,14850,14850,14850,0
|
|
20230922,145400,385257710,14850,14850,14850,14850,1
|
|
20230922,145300,385242860,14840,14840,14840,14840,0
|
|
20230922,145200,385242860,14840,14840,14840,14840,0
|
|
20230922,145100,385242860,14840,14840,14840,14840,2
|
|
20230922,145000,385213180,14830,14850,14850,14830,361
|
|
20230922,144900,379853440,14870,14870,14870,14870,0
|
|
20230922,144800,379853440,14870,14870,14870,14870,2
|
|
20230922,144700,379823700,14870,14870,14870,14870,0
|
|
20230922,144600,379823700,14870,14870,14870,14870,0
|
|
20230922,144500,379823700,14870,14870,14870,14870,1
|
|
20230922,144400,379808830,14850,14850,14850,14850,160
|
|
20230922,144300,377432830,14850,14850,14850,14850,0
|
|
20230922,144200,377432830,14850,14850,14850,14850,0
|
|
20230922,144100,377432830,14850,14850,14850,14850,1
|
|
20230922,144000,377417980,14860,14860,14860,14860,10
|
|
20230922,143900,377269380,14850,14850,14850,14850,0
|
|
20230922,143800,377269380,14850,14850,14850,14850,0
|
|
20230922,143700,377269380,14850,14850,14850,14850,57
|
|
20230922,143600,376422930,14850,14850,14850,14850,0
|
|
20230922,143500,376422930,14850,14850,14850,14850,0
|
|
20230922,143400,376422930,14850,14850,14850,14850,1
|
|
20230922,143300,376408080,14840,14840,14840,14840,0
|
|
20230922,143200,376408080,14840,14840,14840,14840,0
|
|
20230922,143100,376408080,14840,14840,14840,14840,0
|
|
20230922,143000,376408080,14840,14840,14840,14840,3
|
|
20230922,142900,376363560,14830,14830,14830,14830,9
|
|
20230922,142800,376230090,14850,14850,14850,14850,0
|
|
20230922,142700,376230090,14850,14850,14850,14850,0
|
|
20230922,142600,376230090,14850,14850,14850,14850,1
|
|
20230922,142500,376215240,14850,14850,14850,14850,1
|
|
20230922,142400,376200390,14830,14830,14830,14830,0
|
|
20230922,142300,376200390,14830,14830,14830,14830,0
|
|
20230922,142200,376200390,14830,14830,14830,14830,0
|
|
20230922,142100,376200390,14830,14830,14830,14830,0
|
|
20230922,142000,376200390,14830,14830,14830,14830,0
|
|
20230922,141900,376200390,14830,14830,14830,14830,1
|
|
20230922,141800,376185560,14830,14830,14830,14830,0
|
|
20230922,141700,376185560,14830,14830,14830,14830,2
|
|
20230922,141600,376155900,14890,14890,14890,14890,7
|
|
20230922,141500,376051670,14890,14890,14890,14890,14
|
|
20230922,141400,375843210,14890,14890,14890,14890,0
|
|
20230922,141300,375843210,14890,14890,14890,14890,0
|
|
20230922,141200,375843210,14890,14890,14890,14890,0
|
|
20230922,141100,375843210,14890,14890,14890,14890,0
|
|
20230922,141000,375843210,14890,14890,14890,14890,1
|
|
20230922,140900,375828320,14900,14900,14900,14900,0
|
|
20230922,140800,375828320,14900,14900,14900,14900,1
|
|
20230922,140700,375813420,14900,14870,14900,14870,63
|
|
20230922,140600,374874820,14800,14800,14800,14800,0
|
|
20230922,140500,374874820,14800,14800,14800,14800,0
|
|
20230922,140400,374874820,14800,14800,14800,14800,0
|
|
20230922,140300,374874820,14800,14800,14800,14800,0
|
|
20230922,140200,374874820,14800,14800,14800,14800,5
|
|
20230922,140100,374800820,14770,14770,14770,14770,0
|
|
20230922,140000,374800820,14770,14800,14840,14770,1315
|
|
20230922,135900,355304700,14800,14800,14800,14800,0
|
|
20230922,135800,355304700,14800,14800,14800,14800,68
|
|
20230922,135700,354298300,14750,14760,14760,14750,13
|
|
20230922,135600,354106490,14680,14680,14680,14680,0
|
|
20230922,135500,354106490,14680,14680,14680,14680,0
|
|
20230922,135400,354106490,14680,14680,14680,14680,0
|
|
20230922,135300,354106490,14680,14680,14680,14680,0
|
|
20230922,135200,354106490,14680,14680,14680,14680,0
|
|
20230922,135100,354106490,14680,14680,14680,14680,0
|
|
20230922,135000,354106490,14680,14680,14680,14680,0
|
|
20230922,134900,354106490,14680,14710,14720,14680,1360
|
|
20230922,134800,334120120,14700,14810,14820,14700,3049
|
|
20230922,134700,289210240,14820,14820,14820,14820,0
|
|
20230922,134600,289210240,14820,14850,14850,14820,28
|
|
20230922,134500,288795250,14850,14850,14850,14850,38
|
|
20230922,134400,288230950,14850,14850,14850,14850,0
|
|
20230922,134300,288230950,14850,14850,14850,14850,0
|
|
20230922,134200,288230950,14850,14850,14850,14850,0
|
|
20230922,134100,288230950,14850,14850,14850,14850,0
|
|
20230922,134000,288230950,14850,14830,14850,14830,219
|
|
20230922,133900,284979230,14850,14850,14850,14850,0
|
|
20230922,133800,284979230,14850,14850,14850,14850,0
|
|
20230922,133700,284979230,14850,14850,14850,14850,0
|
|
20230922,133600,284979230,14850,14830,14850,14830,586
|
|
20230922,133500,276280000,14840,14840,14840,14840,226
|
|
20230922,133400,272926160,14850,14850,14850,14850,0
|
|
20230922,133300,272926160,14850,14840,14850,14750,1991
|
|
20230922,133200,243519210,14830,14830,14830,14830,0
|
|
20230922,133100,243519210,14830,14830,14830,14830,0
|
|
20230922,133000,243519210,14830,14830,14830,14830,0
|
|
20230922,132900,243519210,14830,14830,14830,14830,84
|
|
20230922,132800,242273490,14820,14820,14820,14820,0
|
|
20230922,132700,242273490,14820,14820,14820,14820,0
|
|
20230922,132600,242273490,14820,14890,14930,14820,11
|
|
20230922,132500,242109450,14900,14900,14900,14900,0
|
|
20230922,132400,242109450,14900,14900,14900,14900,1
|
|
20230922,132300,242094550,14820,14850,14850,14820,100
|
|
20230922,132200,240611100,14850,14850,14850,14850,1
|
|
20230922,132100,240596250,14850,14850,14850,14850,0
|
|
20230922,132000,240596250,14850,14880,14880,14850,609
|
|
20230922,131900,231551250,14870,14870,14870,14870,0
|
|
20230922,131800,231551250,14870,14870,14870,14870,0
|
|
20230922,131700,231551250,14870,14870,14930,14870,110
|
|
20230922,131600,229915490,14930,14930,14930,14930,3
|
|
20230922,131500,229870700,14940,14940,14940,14940,1
|
|
20230922,131400,229855760,14930,14930,14930,14930,2
|
|
20230922,131300,229825900,14900,14900,14900,14900,0
|
|
20230922,131200,229825900,14900,14910,14910,14900,373
|
|
20230922,131100,224267700,14940,14940,14940,14940,0
|
|
20230922,131000,224267700,14940,14940,14940,14940,0
|
|
20230922,130900,224267700,14940,14940,14940,14940,0
|
|
20230922,130800,224267700,14940,14940,14940,14940,0
|
|
20230922,130700,224267700,14940,14940,14940,14940,0
|
|
20230922,130600,224267700,14940,14940,14940,14940,50
|
|
20230922,130500,223520700,14940,14940,14940,14940,0
|
|
20230922,130400,223520700,14940,14940,14940,14940,0
|
|
20230922,130300,223520700,14940,14950,14950,14940,48
|
|
20230922,130200,222803360,14990,14990,14990,14990,151
|
|
20230922,130100,220539870,15000,15000,15000,15000,30
|
|
20230922,130000,220089870,15000,14970,15000,14970,206
|
|
20230922,125900,217003840,14950,14950,14950,14950,0
|
|
20230922,125800,217003840,14950,14950,14950,14950,0
|
|
20230922,125700,217003840,14950,14950,14950,14950,0
|
|
20230922,125600,217003840,14950,14950,14950,14950,0
|
|
20230922,125500,217003840,14950,14950,14950,14950,0
|
|
20230922,125400,217003840,14950,14950,14950,14950,0
|
|
20230922,125300,217003840,14950,14950,14950,14950,0
|
|
20230922,125200,217003840,14950,14950,14950,14950,0
|
|
20230922,125100,217003840,14950,14950,14950,14950,0
|
|
20230922,125000,217003840,14950,14950,14950,14950,0
|
|
20230922,124900,217003840,14950,14980,14980,14950,91
|
|
20230922,124800,215643030,14990,14990,14990,14990,1
|
|
20230922,124700,215628040,14980,14980,14980,14980,38
|
|
20230922,124600,215058800,14990,14990,14990,14990,74
|
|
20230922,124500,213949540,14990,14980,14990,14980,21
|
|
20230922,124400,213634950,14960,14960,14960,14960,0
|
|
20230922,124300,213634950,14960,14960,14960,14960,0
|
|
20230922,124200,213634950,14960,14960,14960,14960,129
|
|
20230922,124100,211705110,14960,14960,14960,14960,0
|
|
20230922,124000,211705110,14960,14960,14960,14960,119
|
|
20230922,123900,209924870,14950,14950,14950,14950,0
|
|
20230922,123800,209924870,14950,14950,14950,14950,50
|
|
20230922,123700,209177370,14950,14950,14950,14950,24
|
|
20230922,123600,208818570,14950,14960,14960,14950,177
|
|
20230922,123500,206172410,14950,14950,14950,14950,36
|
|
20230922,123400,205634210,14950,14950,14950,14950,10
|
|
20230922,123300,205484710,14950,14950,14950,14950,0
|
|
20230922,123200,205484710,14950,14950,14950,14950,0
|
|
20230922,123100,205484710,14950,14950,14950,14950,0
|
|
20230922,123000,205484710,14950,14950,14950,14950,0
|
|
20230922,122900,205484710,14950,14950,14950,14950,1
|
|
20230922,122800,205469760,14950,14950,14950,14950,0
|
|
20230922,122700,205469760,14950,14950,14950,14950,0
|
|
20230922,122600,205469760,14950,14950,14950,14950,50
|
|
20230922,122500,204722260,14950,14950,14950,14950,0
|
|
20230922,122400,204722260,14950,14950,14950,14950,0
|
|
20230922,122300,204722260,14950,14950,14950,14950,0
|
|
20230922,122200,204722260,14950,14940,14950,14940,20
|
|
20230922,122100,204423350,14940,14940,14940,14940,10
|
|
20230922,122000,204273950,14920,14920,14920,14920,10
|
|
20230922,121900,204124750,14920,14920,14920,14920,190
|
|
20230922,121800,201289950,14920,14920,14920,14920,150
|
|
20230922,121700,199051950,14890,14890,14890,14890,0
|
|
20230922,121600,199051950,14890,14890,14890,14890,0
|
|
20230922,121500,199051950,14890,14890,14890,14890,2
|
|
20230922,121400,199022170,14890,14890,14890,14890,0
|
|
20230922,121300,199022170,14890,14910,14910,14890,5
|
|
20230922,121200,198947680,14920,14920,14920,14920,0
|
|
20230922,121100,198947680,14920,14920,14920,14920,1
|
|
20230922,121000,198932760,14930,14930,14930,14930,0
|
|
20230922,120900,198932760,14930,14930,14930,14930,0
|
|
20230922,120800,198932760,14930,14930,14930,14930,5
|
|
20230922,120700,198858110,14920,14920,14920,14920,1
|
|
20230922,120600,198843190,14920,14930,14930,14920,2
|
|
20230922,120500,198813340,14940,14940,14940,14940,1
|
|
20230922,120400,198798400,14950,14940,14950,14940,7
|
|
20230922,120300,198693780,14940,14940,14940,14940,5
|
|
20230922,120200,198619080,14940,14930,14940,14930,176
|
|
20230922,120100,195989670,14930,14910,14930,14910,15
|
|
20230922,120000,195765990,14830,14840,14840,14830,18
|
|
20230922,115900,195499000,14820,14920,14920,14820,525
|
|
20230922,115800,187701220,14920,14920,14920,14920,0
|
|
20230922,115700,187701220,14920,14920,14920,14920,0
|
|
20230922,115600,187701220,14920,14920,14920,14920,0
|
|
20230922,115500,187701220,14920,14920,14920,14920,1
|
|
20230922,115400,187686300,14890,14890,14890,14890,0
|
|
20230922,115300,187686300,14890,14890,14890,14890,0
|
|
20230922,115200,187686300,14890,14890,14890,14890,0
|
|
20230922,115100,187686300,14890,14890,14890,14890,0
|
|
20230922,115000,187686300,14890,14890,14890,14890,0
|
|
20230922,114900,187686300,14890,14890,14890,14890,0
|
|
20230922,114800,187686300,14890,14890,14890,14890,0
|
|
20230922,114700,187686300,14890,14940,14940,14890,1231
|
|
20230922,114600,169336040,14950,14950,14950,14950,0
|
|
20230922,114500,169336040,14950,14950,14950,14950,0
|
|
20230922,114400,169336040,14950,14950,14950,14950,190
|
|
20230922,114300,166495540,14970,14970,14970,14970,1
|
|
20230922,114200,166480570,14970,14970,14970,14970,0
|
|
20230922,114100,166480570,14970,14970,14970,14970,1
|
|
20230922,114000,166465600,14970,14970,14970,14970,1
|
|
20230922,113900,166450630,14970,14970,14970,14970,80
|
|
20230922,113800,165253030,14970,14970,14970,14970,18
|
|
20230922,113700,164983570,14970,14970,14970,14970,2
|
|
20230922,113600,164953630,14980,14980,14980,14980,0
|
|
20230922,113500,164953630,14980,14980,14980,14980,0
|
|
20230922,113400,164953630,14980,14980,14980,14980,0
|
|
20230922,113300,164953630,14980,14980,14980,14980,0
|
|
20230922,113200,164953630,14980,14980,14980,14980,0
|
|
20230922,113100,164953630,14980,14980,14980,14980,6
|
|
20230922,113000,164863750,14980,14980,14980,14980,1
|
|
20230922,112900,164848770,14980,14970,14980,14950,52
|
|
20230922,112800,164070900,14970,14970,14970,14970,0
|
|
20230922,112700,164070900,14970,14970,14970,14970,0
|
|
20230922,112600,164070900,14970,14970,14970,14970,0
|
|
20230922,112500,164070900,14970,14970,14970,14970,0
|
|
20230922,112400,164070900,14970,14970,14970,14970,0
|
|
20230922,112300,164070900,14970,14970,14970,14970,0
|
|
20230922,112200,164070900,14970,14980,14980,14970,102
|
|
20230922,112100,162543040,14990,14990,14990,14990,0
|
|
20230922,112000,162543040,14990,14990,14990,14990,0
|
|
20230922,111900,162543040,14990,14990,14990,14990,0
|
|
20230922,111800,162543040,14990,14990,14990,14990,0
|
|
20230922,111700,162543040,14990,14990,14990,14990,0
|
|
20230922,111600,162543040,14990,14990,14990,14990,0
|
|
20230922,111500,162543040,14990,14990,14990,14990,0
|
|
20230922,111400,162543040,14990,14990,14990,14990,0
|
|
20230922,111300,162543040,14990,14990,14990,14990,5
|
|
20230922,111200,162468090,14990,14990,14990,14990,46
|
|
20230922,111100,161778550,14990,14990,14990,14990,0
|
|
20230922,111000,161778550,14990,14990,14990,14990,0
|
|
20230922,110900,161778550,14990,14990,14990,14990,0
|
|
20230922,110800,161778550,14990,14990,14990,14990,6
|
|
20230922,110700,161688610,15020,15020,15020,15020,1
|
|
20230922,110600,161673590,14990,14990,14990,14990,0
|
|
20230922,110500,161673590,14990,14990,14990,14990,0
|
|
20230922,110400,161673590,14990,15000,15000,14990,8
|
|
20230922,110300,161553620,15020,15010,15020,15010,350
|
|
20230922,110200,156296890,15010,15010,15010,15010,0
|
|
20230922,110100,156296890,15010,15010,15010,15010,0
|
|
20230922,110000,156296890,15010,15010,15010,15010,0
|
|
20230922,105900,156296890,15010,15010,15010,15010,0
|
|
20230922,105800,156296890,15010,15010,15010,15010,5
|
|
20230922,105700,156221840,15020,15030,15030,15020,28
|
|
20230922,105600,155801150,15030,15030,15030,15030,4
|
|
20230922,105500,155741030,15030,15030,15030,15030,9
|
|
20230922,105400,155605760,15030,15030,15030,15030,0
|
|
20230922,105300,155605760,15030,15030,15030,15030,10
|
|
20230922,105200,155455460,15030,15030,15030,15030,19
|
|
20230922,105100,155169890,15030,15070,15070,15030,18
|
|
20230922,105000,154899200,15050,15100,15100,15050,64
|
|
20230922,104900,153935950,15100,15100,15100,15100,0
|
|
20230922,104800,153935950,15100,15080,15100,15080,120
|
|
20230922,104700,152124860,15090,15090,15090,15090,22
|
|
20230922,104600,151792880,15100,15100,15100,15100,0
|
|
20230922,104500,151792880,15100,15060,15100,15060,22
|
|
20230922,104400,151461120,15050,15050,15050,15050,0
|
|
20230922,104300,151461120,15050,15050,15050,15050,0
|
|
20230922,104200,151461120,15050,15050,15050,15050,39
|
|
20230922,104100,150874170,15050,15050,15050,15050,6
|
|
20230922,104000,150783870,15050,15050,15050,15050,5
|
|
20230922,103900,150708620,15040,15040,15040,15040,5
|
|
20230922,103800,150633420,15040,15040,15040,15040,0
|
|
20230922,103700,150633420,15040,15020,15040,15020,56
|
|
20230922,103600,149792200,15020,15010,15020,15010,39
|
|
20230922,103500,149206760,15010,15000,15010,15000,101
|
|
20230922,103400,147691750,15010,15000,15010,15000,174
|
|
20230922,103300,145080960,14990,15000,15000,14970,104
|
|
20230922,103200,143522960,15000,15010,15010,15000,6
|
|
20230922,103100,143432920,15010,15000,15010,15000,2
|
|
20230922,103000,143402910,15010,15010,15010,15010,1
|
|
20230922,102900,143387900,15010,15010,15010,15010,65
|
|
20230922,102800,142412250,15020,14990,15020,14990,100
|
|
20230922,102700,140912100,15020,15020,15020,15020,226
|
|
20230922,102600,137517580,15020,14860,15020,14860,675
|
|
20230922,102500,127422920,14790,14810,14820,14790,757
|
|
20230922,102400,116210170,14800,14800,14800,14800,5
|
|
20230922,102300,116136170,14740,14740,14740,14740,0
|
|
20230922,102200,116136170,14740,14740,14740,14740,1
|
|
20230922,102100,116121430,14740,14740,14740,14740,1
|
|
20230922,102000,116106690,14740,14740,14740,14740,0
|
|
20230922,101900,116106690,14740,14740,14740,14740,27
|
|
20230922,101800,115708710,14830,14830,14830,14830,0
|
|
20230922,101700,115708710,14830,14770,14830,14730,1246
|
|
20230922,101600,97326920,14870,14870,14870,14870,2
|
|
20230922,101500,97297180,14770,14770,14770,14770,0
|
|
20230922,101400,97297180,14770,14770,14770,14770,0
|
|
20230922,101300,97297180,14770,14770,14770,14770,0
|
|
20230922,101200,97297180,14770,14770,14770,14770,0
|
|
20230922,101100,97297180,14770,14770,14770,14770,0
|
|
20230922,101000,97297180,14770,14810,14810,14750,362
|
|
20230922,100900,91945780,14900,14900,14900,14900,0
|
|
20230922,100800,91945780,14900,14860,14900,14860,181
|
|
20230922,100700,89256080,14810,14810,14810,14810,0
|
|
20230922,100600,89256080,14810,14830,14830,14810,77
|
|
20230922,100500,88114910,14840,14840,14840,14840,13
|
|
20230922,100400,87921990,14840,14840,14840,14840,0
|
|
20230922,100300,87921990,14840,14840,14840,14840,0
|
|
20230922,100200,87921990,14840,14880,14880,14840,41
|
|
20230922,100100,87312780,14880,14880,14880,14880,5
|
|
20230922,100000,87238380,14890,14900,14900,14890,13
|
|
20230922,095900,87044730,14910,14910,14910,14910,5
|
|
20230922,095800,86970180,14910,14910,14910,14910,16
|
|
20230922,095700,86731620,14920,14910,14920,14910,8
|
|
20230922,095600,86612290,14920,14920,14920,14920,1
|
|
20230922,095500,86597370,14920,14930,14930,14920,7
|
|
20230922,095400,86492910,14930,14940,14940,14930,10
|
|
20230922,095300,86343560,14880,14880,14880,14880,0
|
|
20230922,095200,86343560,14880,14880,14880,14880,0
|
|
20230922,095100,86343560,14880,14880,14880,14880,0
|
|
20230922,095000,86343560,14880,14880,14880,14880,10
|
|
20230922,094900,86194760,14880,14880,14880,14880,0
|
|
20230922,094800,86194760,14880,14880,14880,14880,0
|
|
20230922,094700,86194760,14880,14880,14880,14880,0
|
|
20230922,094600,86194760,14880,14920,14920,14870,395
|
|
20230922,094500,80314880,14880,14880,14880,14880,0
|
|
20230922,094400,80314880,14880,14880,14880,14880,0
|
|
20230922,094300,80314880,14880,14880,14880,14880,0
|
|
20230922,094200,80314880,14880,14880,14880,14880,0
|
|
20230922,094100,80314880,14880,14880,14880,14880,0
|
|
20230922,094000,80314880,14880,14880,14880,14880,0
|
|
20230922,093900,80314880,14880,14880,14880,14880,106
|
|
20230922,093800,78737600,14880,14880,14880,14880,0
|
|
20230922,093700,78737600,14880,14890,14890,14880,2
|
|
20230922,093600,78707830,15000,15000,15000,15000,0
|
|
20230922,093500,78707830,15000,14870,15000,14870,30
|
|
20230922,093400,78258330,14820,14820,14820,14820,0
|
|
20230922,093300,78258330,14820,14830,14830,14820,120
|
|
20230922,093200,76479620,14820,14820,14820,14820,7
|
|
20230922,093100,76375880,14820,14830,14830,14820,31
|
|
20230922,093000,75916230,14830,14850,14850,14830,80
|
|
20230922,092900,74729540,14860,14880,14880,14860,21
|
|
20230922,092800,74417270,14870,14870,14870,14870,0
|
|
20230922,092700,74417270,14870,14870,14870,14870,0
|
|
20230922,092600,74417270,14870,14870,14870,14870,0
|
|
20230922,092500,74417270,14870,14870,14870,14870,1
|
|
20230922,092400,74402400,14880,14880,14880,14880,0
|
|
20230922,092300,74402400,14880,14980,14980,14880,14
|
|
20230922,092200,74193580,14980,14950,14980,14950,9
|
|
20230922,092100,74058810,14900,14880,14900,14880,673
|
|
20230922,092000,64031810,14820,14820,14820,14820,11
|
|
20230922,091900,63868790,14820,14820,14820,14820,89
|
|
20230922,091800,62549810,14820,14820,14820,14820,0
|
|
20230922,091700,62549810,14820,14900,14900,14820,30
|
|
20230922,091600,62104730,14900,14900,14900,14900,0
|
|
20230922,091500,62104730,14900,14900,14900,14900,30
|
|
20230922,091400,61657730,14890,14890,14890,14890,50
|
|
20230922,091300,60913230,14890,14880,14890,14880,76
|
|
20230922,091200,59781650,14890,14800,14890,14800,79
|
|
20230922,091100,58609110,14790,14760,14790,14760,5
|
|
20230922,091000,58535190,14720,14710,14780,14710,409
|
|
20230922,090900,52514940,14700,14700,14700,14700,0
|
|
20230922,090800,52514940,14700,14720,14720,14700,66
|
|
20230922,090700,51543520,14720,14720,14720,14720,0
|
|
20230922,090600,51543520,14720,14710,14720,14700,55
|
|
20230922,090500,50734140,14700,14700,14700,14700,2
|
|
20230922,090400,50704740,14710,14750,14750,14710,257
|
|
20230922,090300,46923730,14880,14750,14880,14750,2103
|
|
20230922,090200,15812650,14690,14690,14690,14690,0
|
|
20230922,090100,15812650,14690,14720,14800,14690,288
|
|
20230922,090000,11569260,14800,14690,14930,14690,787
|