622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191900,150693180,8770,8770,8770,8770,302
|
|
20230905,191800,150693180,8770,8770,8770,8770,0
|
|
20230905,191700,150693180,8770,8770,8770,8770,0
|
|
20230905,191600,150693180,8770,8770,8770,8770,0
|
|
20230905,191500,150693180,8770,8770,8770,8770,0
|
|
20230905,191400,150693180,8770,8770,8770,8770,0
|
|
20230905,191300,150693180,8770,8770,8770,8770,0
|
|
20230905,191200,150693180,8770,8770,8770,8770,0
|
|
20230905,191100,150693180,8770,8770,8770,8770,0
|
|
20230905,191000,150693180,8770,8770,8770,8770,0
|
|
20230905,190900,150693180,8770,8770,8770,8770,0
|
|
20230905,190800,150693180,8770,8770,8770,8770,0
|
|
20230905,190700,150693180,8770,8770,8770,8770,0
|
|
20230905,190600,150693180,8770,8770,8770,8770,0
|
|
20230905,190500,150693180,8770,8770,8770,8770,0
|
|
20230905,190400,150693180,8770,8770,8770,8770,0
|
|
20230905,190300,150693180,8770,8770,8770,8770,0
|
|
20230905,190200,150693180,8770,8770,8770,8770,0
|
|
20230905,190100,150693180,8770,8770,8770,8770,0
|
|
20230905,190000,150693180,8770,8770,8770,8770,0
|
|
20230905,185900,150693180,8770,8770,8770,8770,0
|
|
20230905,185800,150693180,8770,8770,8770,8770,0
|
|
20230905,185700,150693180,8770,8770,8770,8770,0
|
|
20230905,185600,150693180,8770,8770,8770,8770,0
|
|
20230905,185500,150693180,8770,8770,8770,8770,0
|
|
20230905,185400,150693180,8770,8770,8770,8770,0
|
|
20230905,185300,150693180,8770,8770,8770,8770,0
|
|
20230905,185200,150693180,8770,8770,8770,8770,0
|
|
20230905,185100,150693180,8770,8770,8770,8770,0
|
|
20230905,185000,150693180,8770,8770,8770,8770,0
|
|
20230905,184900,150693180,8770,8770,8770,8770,302
|
|
20230905,184800,150693180,8770,8770,8770,8770,0
|
|
20230905,184700,150693180,8770,8770,8770,8770,0
|
|
20230905,184600,150693180,8770,8770,8770,8770,0
|
|
20230905,184500,150693180,8770,8770,8770,8770,0
|
|
20230905,184400,150693180,8770,8770,8770,8770,0
|
|
20230905,184300,150693180,8770,8770,8770,8770,0
|
|
20230905,184200,150693180,8770,8770,8770,8770,0
|
|
20230905,184100,150693180,8770,8770,8770,8770,0
|
|
20230905,184000,150693180,8770,8770,8770,8770,0
|
|
20230905,183900,150693180,8770,8770,8770,8770,0
|
|
20230905,183800,150693180,8770,8770,8770,8770,0
|
|
20230905,183700,150693180,8770,8770,8770,8770,0
|
|
20230905,183600,150693180,8770,8770,8770,8770,0
|
|
20230905,183500,150693180,8770,8770,8770,8770,0
|
|
20230905,183400,150693180,8770,8770,8770,8770,0
|
|
20230905,183300,150693180,8770,8770,8770,8770,0
|
|
20230905,183200,150693180,8770,8770,8770,8770,0
|
|
20230905,183100,150693180,8770,8770,8770,8770,0
|
|
20230905,183000,150693180,8770,8770,8770,8770,0
|
|
20230905,182900,150693180,8770,8770,8770,8770,0
|
|
20230905,182800,150693180,8770,8770,8770,8770,0
|
|
20230905,182700,150693180,8770,8770,8770,8770,0
|
|
20230905,182600,150693180,8770,8770,8770,8770,0
|
|
20230905,182500,150693180,8770,8770,8770,8770,0
|
|
20230905,182400,150693180,8770,8770,8770,8770,0
|
|
20230905,182300,150693180,8770,8770,8770,8770,0
|
|
20230905,182200,150693180,8770,8770,8770,8770,0
|
|
20230905,182100,150693180,8770,8770,8770,8770,0
|
|
20230905,182000,150693180,8770,8770,8770,8770,0
|
|
20230905,181900,150693180,8770,8770,8770,8770,302
|
|
20230905,181800,150693180,8770,8770,8770,8770,0
|
|
20230905,181700,150693180,8770,8770,8770,8770,0
|
|
20230905,181600,150693180,8770,8770,8770,8770,0
|
|
20230905,181500,150693180,8770,8770,8770,8770,0
|
|
20230905,181400,150693180,8770,8770,8770,8770,0
|
|
20230905,181300,150693180,8770,8770,8770,8770,0
|
|
20230905,181200,150693180,8770,8770,8770,8770,0
|
|
20230905,181100,150693180,8770,8770,8770,8770,0
|
|
20230905,181000,150693180,8770,8770,8770,8770,0
|
|
20230905,180900,150693180,8770,8770,8770,8770,0
|
|
20230905,180800,150693180,8770,8770,8770,8770,0
|
|
20230905,180700,150693180,8770,8770,8770,8770,0
|
|
20230905,180600,150693180,8770,8770,8770,8770,0
|
|
20230905,180500,150693180,8770,8770,8770,8770,0
|
|
20230905,180400,150693180,8770,8770,8770,8770,0
|
|
20230905,180300,150693180,8770,8770,8770,8770,0
|
|
20230905,180200,150693180,8770,8770,8770,8770,0
|
|
20230905,180100,150693180,8770,8770,8770,8770,0
|
|
20230905,180000,150693180,8770,8770,8770,8770,0
|
|
20230905,175900,150693180,8770,8770,8770,8770,0
|
|
20230905,175800,150693180,8770,8770,8770,8770,0
|
|
20230905,175700,150693180,8770,8770,8770,8770,0
|
|
20230905,175600,150693180,8770,8770,8770,8770,0
|
|
20230905,175500,150693180,8770,8770,8770,8770,0
|
|
20230905,175400,150693180,8770,8770,8770,8770,0
|
|
20230905,175300,150693180,8770,8770,8770,8770,0
|
|
20230905,175200,150693180,8770,8770,8770,8770,0
|
|
20230905,175100,150693180,8770,8770,8770,8770,0
|
|
20230905,175000,150693180,8770,8770,8770,8770,0
|
|
20230905,174900,150693180,8770,8770,8770,8770,302
|
|
20230905,174800,150693180,8770,8770,8770,8770,0
|
|
20230905,174700,150693180,8770,8770,8770,8770,0
|
|
20230905,174600,150693180,8770,8770,8770,8770,0
|
|
20230905,174500,150693180,8770,8770,8770,8770,0
|
|
20230905,174400,150693180,8770,8770,8770,8770,0
|
|
20230905,174300,150693180,8770,8770,8770,8770,0
|
|
20230905,174200,150693180,8770,8770,8770,8770,0
|
|
20230905,174100,150693180,8770,8770,8770,8770,0
|
|
20230905,174000,150693180,8770,8770,8770,8770,0
|
|
20230905,173900,150693180,8770,8770,8770,8770,0
|
|
20230905,173800,150693180,8770,8770,8770,8770,0
|
|
20230905,173700,150693180,8770,8770,8770,8770,0
|
|
20230905,173600,150693180,8770,8770,8770,8770,0
|
|
20230905,173500,150693180,8770,8770,8770,8770,0
|
|
20230905,173400,150693180,8770,8770,8770,8770,0
|
|
20230905,173300,150693180,8770,8770,8770,8770,0
|
|
20230905,173200,150693180,8770,8770,8770,8770,0
|
|
20230905,173100,150693180,8770,8770,8770,8770,0
|
|
20230905,173000,150693180,8770,8770,8770,8770,0
|
|
20230905,172900,150693180,8770,8770,8770,8770,0
|
|
20230905,172800,150693180,8770,8770,8770,8770,0
|
|
20230905,172700,150693180,8770,8770,8770,8770,0
|
|
20230905,172600,150693180,8770,8770,8770,8770,0
|
|
20230905,172500,150693180,8770,8770,8770,8770,0
|
|
20230905,172400,150693180,8770,8770,8770,8770,0
|
|
20230905,172300,150693180,8770,8770,8770,8770,0
|
|
20230905,172200,150693180,8770,8770,8770,8770,0
|
|
20230905,172100,150693180,8770,8770,8770,8770,0
|
|
20230905,172000,150693180,8770,8770,8770,8770,0
|
|
20230905,171900,150693180,8770,8770,8770,8770,302
|
|
20230905,171800,150693180,8770,8770,8770,8770,0
|
|
20230905,171700,150693180,8770,8770,8770,8770,0
|
|
20230905,171600,150693180,8770,8770,8770,8770,0
|
|
20230905,171500,150693180,8770,8770,8770,8770,0
|
|
20230905,171400,150693180,8770,8770,8770,8770,0
|
|
20230905,171300,150693180,8770,8770,8770,8770,0
|
|
20230905,171200,150693180,8770,8770,8770,8770,0
|
|
20230905,171100,150693180,8770,8770,8770,8770,0
|
|
20230905,171000,150693180,8770,8770,8770,8770,0
|
|
20230905,170900,150693180,8770,8770,8770,8770,0
|
|
20230905,170800,150693180,8770,8770,8770,8770,0
|
|
20230905,170700,150693180,8770,8770,8770,8770,0
|
|
20230905,170600,150693180,8770,8770,8770,8770,0
|
|
20230905,170500,150693180,8770,8770,8770,8770,0
|
|
20230905,170400,150693180,8770,8770,8770,8770,0
|
|
20230905,170300,150693180,8770,8770,8770,8770,0
|
|
20230905,170200,150693180,8770,8770,8770,8770,0
|
|
20230905,170100,150693180,8770,8770,8770,8770,0
|
|
20230905,170000,150693180,8770,8770,8770,8770,0
|
|
20230905,165900,150693180,8770,8770,8770,8770,0
|
|
20230905,165800,150693180,8770,8770,8770,8770,0
|
|
20230905,165700,150693180,8770,8770,8770,8770,0
|
|
20230905,165600,150693180,8770,8770,8770,8770,0
|
|
20230905,165500,150693180,8770,8770,8770,8770,0
|
|
20230905,165400,150693180,8770,8770,8770,8770,0
|
|
20230905,165300,150693180,8770,8770,8770,8770,0
|
|
20230905,165200,150693180,8770,8770,8770,8770,0
|
|
20230905,165100,150693180,8770,8770,8770,8770,0
|
|
20230905,165000,150693180,8770,8770,8770,8770,0
|
|
20230905,164900,150693180,8770,8770,8770,8770,302
|
|
20230905,164800,150693180,8770,8770,8770,8770,0
|
|
20230905,164700,150693180,8770,8770,8770,8770,0
|
|
20230905,164600,150693180,8770,8770,8770,8770,0
|
|
20230905,164500,150693180,8770,8770,8770,8770,0
|
|
20230905,164400,150693180,8770,8770,8770,8770,0
|
|
20230905,164300,150693180,8770,8770,8770,8770,0
|
|
20230905,164200,150693180,8770,8770,8770,8770,0
|
|
20230905,164100,150693180,8770,8770,8770,8770,0
|
|
20230905,164000,150693180,8770,8770,8770,8770,0
|
|
20230905,163900,150693180,8770,8770,8770,8770,0
|
|
20230905,163800,150693180,8770,8770,8770,8770,0
|
|
20230905,163700,150693180,8770,8770,8770,8770,0
|
|
20230905,163600,150693180,8770,8770,8770,8770,0
|
|
20230905,163500,150693180,8770,8770,8770,8770,0
|
|
20230905,163400,150693180,8770,8770,8770,8770,0
|
|
20230905,163300,150693180,8770,8770,8770,8770,0
|
|
20230905,163200,150693180,8770,8770,8770,8770,0
|
|
20230905,163100,150693180,8770,8770,8770,8770,0
|
|
20230905,163000,150693180,8770,8770,8770,8770,0
|
|
20230905,162900,150693180,8770,8770,8770,8770,0
|
|
20230905,162800,150693180,8770,8770,8770,8770,0
|
|
20230905,162700,150693180,8770,8770,8770,8770,0
|
|
20230905,162600,150693180,8770,8770,8770,8770,0
|
|
20230905,162500,150693180,8770,8770,8770,8770,0
|
|
20230905,162400,150693180,8770,8770,8770,8770,0
|
|
20230905,162300,150693180,8770,8770,8770,8770,0
|
|
20230905,162200,150693180,8770,8770,8770,8770,0
|
|
20230905,162100,150693180,8770,8770,8770,8770,0
|
|
20230905,162000,150693180,8770,8770,8770,8770,0
|
|
20230905,161900,150693180,8770,8770,8770,8770,302
|
|
20230905,161800,150693180,8770,8770,8770,8770,0
|
|
20230905,161700,150693180,8770,8770,8770,8770,0
|
|
20230905,161600,150693180,8770,8770,8770,8770,0
|
|
20230905,161500,150693180,8770,8770,8770,8770,0
|
|
20230905,161400,150693180,8770,8770,8770,8770,0
|
|
20230905,161300,150693180,8770,8770,8770,8770,0
|
|
20230905,161200,150693180,8770,8770,8770,8770,0
|
|
20230905,161100,150693180,8770,8770,8770,8770,0
|
|
20230905,161000,150693180,8770,8770,8770,8770,0
|
|
20230905,160900,150693180,8770,8770,8770,8770,0
|
|
20230905,160800,150693180,8770,8770,8770,8770,0
|
|
20230905,160700,150693180,8770,8770,8770,8770,0
|
|
20230905,160600,150693180,8770,8770,8770,8770,0
|
|
20230905,160500,150693180,8770,8770,8770,8770,0
|
|
20230905,160400,150693180,8770,8770,8770,8770,0
|
|
20230905,160300,150693180,8770,8770,8770,8770,0
|
|
20230905,160200,150693180,8770,8770,8770,8770,0
|
|
20230905,160100,150693180,8770,8770,8770,8770,0
|
|
20230905,160000,150693180,8770,8770,8770,8770,0
|
|
20230905,155900,150693180,8770,8770,8770,8770,0
|
|
20230905,155800,150693180,8770,8770,8770,8770,0
|
|
20230905,155700,150693180,8770,8770,8770,8770,0
|
|
20230905,155600,150693180,8770,8770,8770,8770,0
|
|
20230905,155500,150693180,8770,8770,8770,8770,0
|
|
20230905,155400,150693180,8770,8770,8770,8770,0
|
|
20230905,155300,150693180,8770,8770,8770,8770,0
|
|
20230905,155200,150693180,8770,8770,8770,8770,0
|
|
20230905,155100,150693180,8770,8770,8770,8770,0
|
|
20230905,155000,150693180,8770,8770,8770,8770,0
|
|
20230905,154900,150693180,8770,8770,8770,8770,302
|
|
20230905,154800,150693180,8770,8770,8770,8770,0
|
|
20230905,154700,150693180,8770,8770,8770,8770,0
|
|
20230905,154600,150693180,8770,8770,8770,8770,0
|
|
20230905,154500,150693180,8770,8770,8770,8770,0
|
|
20230905,154400,150693180,8770,8770,8770,8770,0
|
|
20230905,154300,150693180,8770,8770,8770,8770,0
|
|
20230905,154200,150693180,8770,8770,8770,8770,0
|
|
20230905,154100,150693180,8770,8770,8770,8770,0
|
|
20230905,154000,150693180,8770,8770,8770,8770,0
|
|
20230905,153900,150693180,8770,8770,8770,8770,0
|
|
20230905,153800,150693180,8770,8770,8770,8770,0
|
|
20230905,153700,150693180,8770,8770,8770,8770,0
|
|
20230905,153600,150693180,8770,8770,8770,8770,0
|
|
20230905,153500,150693180,8770,8770,8770,8770,0
|
|
20230905,153400,150693180,8770,8770,8770,8770,0
|
|
20230905,153300,150693180,8770,8770,8770,8770,0
|
|
20230905,153200,150693180,8770,8770,8770,8770,0
|
|
20230905,153100,150693180,8770,8770,8770,8770,0
|
|
20230905,153000,150693180,8770,8770,8770,8770,302
|
|
20230905,152900,148044640,8700,8700,8700,8700,0
|
|
20230905,152800,148044640,8700,8700,8700,8700,0
|
|
20230905,152700,148044640,8700,8700,8700,8700,0
|
|
20230905,152600,148044640,8700,8700,8700,8700,0
|
|
20230905,152500,148044640,8700,8700,8700,8700,0
|
|
20230905,152400,148044640,8700,8700,8700,8700,0
|
|
20230905,152300,148044640,8700,8700,8700,8700,0
|
|
20230905,152200,148044640,8700,8700,8700,8700,0
|
|
20230905,152100,148044640,8700,8700,8700,8700,0
|
|
20230905,152000,148044640,8700,8700,8700,8700,0
|
|
20230905,151900,148044640,8700,8700,8700,8700,100
|
|
20230905,151800,147174640,8700,8740,8740,8700,1065
|
|
20230905,151700,137906240,8770,8770,8770,8770,0
|
|
20230905,151600,137906240,8770,8750,8770,8750,101
|
|
20230905,151500,137020540,8750,8750,8750,8750,99
|
|
20230905,151400,136154290,8750,8750,8750,8750,30
|
|
20230905,151300,135891790,8770,8770,8770,8770,0
|
|
20230905,151200,135891790,8770,8730,8770,8730,650
|
|
20230905,151100,130193290,8770,8700,8770,8680,417
|
|
20230905,151000,126572700,8750,8710,8750,8710,201
|
|
20230905,150900,124815210,8730,8730,8730,8730,0
|
|
20230905,150800,124815210,8730,8730,8730,8730,0
|
|
20230905,150700,124815210,8730,8730,8730,8730,0
|
|
20230905,150600,124815210,8730,8730,8730,8730,0
|
|
20230905,150500,124815210,8730,8730,8730,8730,0
|
|
20230905,150400,124815210,8730,8730,8730,8730,0
|
|
20230905,150300,124815210,8730,8730,8730,8730,0
|
|
20230905,150200,124815210,8730,8730,8730,8730,2
|
|
20230905,150100,124797750,8720,8720,8720,8720,0
|
|
20230905,150000,124797750,8720,8720,8720,8720,0
|
|
20230905,145900,124797750,8720,8720,8720,8720,0
|
|
20230905,145800,124797750,8720,8720,8720,8720,0
|
|
20230905,145700,124797750,8720,8720,8720,8720,0
|
|
20230905,145600,124797750,8720,8720,8720,8720,0
|
|
20230905,145500,124797750,8720,8720,8720,8720,0
|
|
20230905,145400,124797750,8720,8720,8720,8720,0
|
|
20230905,145300,124797750,8720,8720,8720,8720,0
|
|
20230905,145200,124797750,8720,8720,8720,8720,0
|
|
20230905,145100,124797750,8720,8720,8720,8720,0
|
|
20230905,145000,124797750,8720,8720,8720,8720,0
|
|
20230905,144900,124797750,8720,8720,8720,8720,0
|
|
20230905,144800,124797750,8720,8720,8720,8720,36
|
|
20230905,144700,124483830,8720,8720,8720,8720,0
|
|
20230905,144600,124483830,8720,8720,8720,8720,1
|
|
20230905,144500,124475110,8720,8720,8720,8720,0
|
|
20230905,144400,124475110,8720,8720,8720,8720,0
|
|
20230905,144300,124475110,8720,8720,8720,8720,0
|
|
20230905,144200,124475110,8720,8720,8720,8720,0
|
|
20230905,144100,124475110,8720,8720,8720,8720,0
|
|
20230905,144000,124475110,8720,8720,8720,8720,0
|
|
20230905,143900,124475110,8720,8720,8720,8720,0
|
|
20230905,143800,124475110,8720,8720,8720,8720,1
|
|
20230905,143700,124466390,8720,8720,8720,8720,0
|
|
20230905,143600,124466390,8720,8720,8720,8720,0
|
|
20230905,143500,124466390,8720,8720,8720,8720,0
|
|
20230905,143400,124466390,8720,8720,8720,8720,0
|
|
20230905,143300,124466390,8720,8700,8720,8700,14
|
|
20230905,143200,124344550,8690,8690,8690,8690,0
|
|
20230905,143100,124344550,8690,8690,8690,8690,0
|
|
20230905,143000,124344550,8690,8690,8690,8690,0
|
|
20230905,142900,124344550,8690,8690,8690,8690,0
|
|
20230905,142800,124344550,8690,8690,8690,8690,0
|
|
20230905,142700,124344550,8690,8690,8690,8690,0
|
|
20230905,142600,124344550,8690,8690,8690,8690,0
|
|
20230905,142500,124344550,8690,8690,8690,8690,0
|
|
20230905,142400,124344550,8690,8690,8690,8690,0
|
|
20230905,142300,124344550,8690,8690,8690,8690,0
|
|
20230905,142200,124344550,8690,8690,8690,8690,0
|
|
20230905,142100,124344550,8690,8690,8690,8690,0
|
|
20230905,142000,124344550,8690,8690,8690,8690,0
|
|
20230905,141900,124344550,8690,8690,8690,8690,0
|
|
20230905,141800,124344550,8690,8690,8690,8690,0
|
|
20230905,141700,124344550,8690,8690,8690,8690,0
|
|
20230905,141600,124344550,8690,8690,8690,8690,0
|
|
20230905,141500,124344550,8690,8690,8690,8690,0
|
|
20230905,141400,124344550,8690,8690,8690,8690,0
|
|
20230905,141300,124344550,8690,8690,8690,8690,0
|
|
20230905,141200,124344550,8690,8690,8690,8690,0
|
|
20230905,141100,124344550,8690,8690,8690,8690,0
|
|
20230905,141000,124344550,8690,8690,8690,8690,0
|
|
20230905,140900,124344550,8690,8690,8690,8690,0
|
|
20230905,140800,124344550,8690,8690,8690,8690,0
|
|
20230905,140700,124344550,8690,8690,8690,8690,0
|
|
20230905,140600,124344550,8690,8690,8690,8690,0
|
|
20230905,140500,124344550,8690,8690,8690,8690,0
|
|
20230905,140400,124344550,8690,8690,8690,8690,0
|
|
20230905,140300,124344550,8690,8690,8690,8690,0
|
|
20230905,140200,124344550,8690,8690,8690,8690,0
|
|
20230905,140100,124344550,8690,8690,8690,8690,0
|
|
20230905,140000,124344550,8690,8690,8690,8690,0
|
|
20230905,135900,124344550,8690,8690,8690,8690,0
|
|
20230905,135800,124344550,8690,8690,8690,8690,0
|
|
20230905,135700,124344550,8690,8690,8690,8690,13
|
|
20230905,135600,124231580,8690,8690,8690,8690,0
|
|
20230905,135500,124231580,8690,8690,8690,8690,0
|
|
20230905,135400,124231580,8690,8690,8690,8690,0
|
|
20230905,135300,124231580,8690,8690,8690,8690,0
|
|
20230905,135200,124231580,8690,8690,8690,8690,0
|
|
20230905,135100,124231580,8690,8690,8690,8690,0
|
|
20230905,135000,124231580,8690,8690,8690,8690,0
|
|
20230905,134900,124231580,8690,8690,8690,8690,0
|
|
20230905,134800,124231580,8690,8690,8690,8690,0
|
|
20230905,134700,124231580,8690,8690,8690,8690,0
|
|
20230905,134600,124231580,8690,8690,8690,8690,0
|
|
20230905,134500,124231580,8690,8690,8690,8690,2
|
|
20230905,134400,124214200,8700,8700,8700,8700,39
|
|
20230905,134300,123874900,8700,8700,8700,8700,6
|
|
20230905,134200,123822700,8720,8720,8720,8720,45
|
|
20230905,134100,123430300,8730,8740,8750,8730,127
|
|
20230905,134000,122320310,8730,8650,8730,8650,108
|
|
20230905,133900,121381750,8650,8650,8650,8650,591
|
|
20230905,133800,116269600,8670,8670,8670,8670,0
|
|
20230905,133700,116269600,8670,8670,8670,8670,0
|
|
20230905,133600,116269600,8670,8670,8670,8670,0
|
|
20230905,133500,116269600,8670,8670,8670,8670,0
|
|
20230905,133400,116269600,8670,8670,8670,8670,0
|
|
20230905,133300,116269600,8670,8670,8670,8670,0
|
|
20230905,133200,116269600,8670,8670,8670,8670,0
|
|
20230905,133100,116269600,8670,8670,8670,8670,0
|
|
20230905,133000,116269600,8670,8670,8670,8670,0
|
|
20230905,132900,116269600,8670,8670,8670,8670,0
|
|
20230905,132800,116269600,8670,8670,8670,8670,0
|
|
20230905,132700,116269600,8670,8670,8670,8670,0
|
|
20230905,132600,116269600,8670,8670,8670,8670,0
|
|
20230905,132500,116269600,8670,8670,8670,8670,0
|
|
20230905,132400,116269600,8670,8670,8670,8670,0
|
|
20230905,132300,116269600,8670,8670,8670,8670,0
|
|
20230905,132200,116269600,8670,8670,8670,8670,0
|
|
20230905,132100,116269600,8670,8670,8670,8670,2
|
|
20230905,132000,116252260,8670,8670,8670,8670,0
|
|
20230905,131900,116252260,8670,8670,8670,8670,0
|
|
20230905,131800,116252260,8670,8670,8670,8670,0
|
|
20230905,131700,116252260,8670,8670,8670,8670,3
|
|
20230905,131600,116226250,8640,8640,8640,8640,0
|
|
20230905,131500,116226250,8640,8640,8640,8640,0
|
|
20230905,131400,116226250,8640,8640,8640,8640,0
|
|
20230905,131300,116226250,8640,8640,8640,8640,0
|
|
20230905,131200,116226250,8640,8640,8640,8640,0
|
|
20230905,131100,116226250,8640,8640,8640,8640,0
|
|
20230905,131000,116226250,8640,8640,8640,8640,0
|
|
20230905,130900,116226250,8640,8640,8640,8640,0
|
|
20230905,130800,116226250,8640,8640,8640,8640,0
|
|
20230905,130700,116226250,8640,8640,8640,8640,0
|
|
20230905,130600,116226250,8640,8640,8640,8640,0
|
|
20230905,130500,116226250,8640,8640,8640,8640,0
|
|
20230905,130400,116226250,8640,8660,8660,8640,120
|
|
20230905,130300,115187210,8660,8660,8660,8660,0
|
|
20230905,130200,115187210,8660,8660,8660,8660,100
|
|
20230905,130100,114321210,8660,8660,8660,8660,1
|
|
20230905,130000,114312550,8670,8670,8670,8670,0
|
|
20230905,125900,114312550,8670,8670,8670,8670,0
|
|
20230905,125800,114312550,8670,8670,8670,8670,0
|
|
20230905,125700,114312550,8670,8670,8670,8670,0
|
|
20230905,125600,114312550,8670,8670,8670,8670,0
|
|
20230905,125500,114312550,8670,8670,8670,8670,0
|
|
20230905,125400,114312550,8670,8660,8670,8660,2
|
|
20230905,125300,114295220,8660,8660,8660,8660,0
|
|
20230905,125200,114295220,8660,8660,8660,8660,0
|
|
20230905,125100,114295220,8660,8650,8660,8650,200
|
|
20230905,125000,112563410,8650,8650,8650,8650,1
|
|
20230905,124900,112554760,8630,8630,8630,8630,0
|
|
20230905,124800,112554760,8630,8630,8630,8630,0
|
|
20230905,124700,112554760,8630,8630,8630,8630,2
|
|
20230905,124600,112537500,8630,8630,8630,8630,0
|
|
20230905,124500,112537500,8630,8630,8630,8630,0
|
|
20230905,124400,112537500,8630,8630,8630,8630,0
|
|
20230905,124300,112537500,8630,8630,8630,8630,0
|
|
20230905,124200,112537500,8630,8630,8630,8630,0
|
|
20230905,124100,112537500,8630,8630,8630,8630,0
|
|
20230905,124000,112537500,8630,8630,8630,8630,0
|
|
20230905,123900,112537500,8630,8630,8630,8630,0
|
|
20230905,123800,112537500,8630,8630,8630,8630,0
|
|
20230905,123700,112537500,8630,8630,8630,8630,0
|
|
20230905,123600,112537500,8630,8630,8630,8630,0
|
|
20230905,123500,112537500,8630,8630,8630,8630,0
|
|
20230905,123400,112537500,8630,8630,8630,8630,4
|
|
20230905,123300,112502980,8630,8630,8630,8630,0
|
|
20230905,123200,112502980,8630,8630,8630,8630,0
|
|
20230905,123100,112502980,8630,8630,8630,8630,0
|
|
20230905,123000,112502980,8630,8630,8630,8630,0
|
|
20230905,122900,112502980,8630,8630,8630,8630,0
|
|
20230905,122800,112502980,8630,8630,8630,8630,3
|
|
20230905,122700,112477090,8630,8630,8630,8630,1
|
|
20230905,122600,112468460,8630,8630,8630,8630,0
|
|
20230905,122500,112468460,8630,8630,8630,8630,24
|
|
20230905,122400,112261340,8630,8630,8630,8630,0
|
|
20230905,122300,112261340,8630,8630,8630,8630,0
|
|
20230905,122200,112261340,8630,8630,8630,8630,3
|
|
20230905,122100,112235450,8630,8630,8630,8630,0
|
|
20230905,122000,112235450,8630,8630,8630,8630,0
|
|
20230905,121900,112235450,8630,8630,8630,8630,0
|
|
20230905,121800,112235450,8630,8630,8630,8630,0
|
|
20230905,121700,112235450,8630,8630,8630,8630,1
|
|
20230905,121600,112226820,8630,8630,8630,8630,4
|
|
20230905,121500,112192300,8620,8620,8620,8620,1
|
|
20230905,121400,112183680,8620,8620,8620,8620,2
|
|
20230905,121300,112166440,8620,8620,8620,8620,459
|
|
20230905,121200,108209860,8600,8640,8640,8600,1673
|
|
20230905,121100,93811680,8640,8640,8640,8640,0
|
|
20230905,121000,93811680,8640,8670,8670,8640,383
|
|
20230905,120900,90497510,8660,8660,8660,8660,675
|
|
20230905,120800,84652010,8670,8680,8680,8670,1382
|
|
20230905,120700,72668140,8670,8710,8710,8670,57
|
|
20230905,120600,72173580,8710,8710,8710,8710,0
|
|
20230905,120500,72173580,8710,8710,8710,8710,0
|
|
20230905,120400,72173580,8710,8710,8710,8710,0
|
|
20230905,120300,72173580,8710,8710,8710,8710,0
|
|
20230905,120200,72173580,8710,8710,8710,8710,0
|
|
20230905,120100,72173580,8710,8710,8710,8710,0
|
|
20230905,120000,72173580,8710,8710,8710,8710,1
|
|
20230905,115900,72164870,8710,8710,8710,8710,0
|
|
20230905,115800,72164870,8710,8710,8710,8710,1
|
|
20230905,115700,72156160,8710,8710,8710,8710,0
|
|
20230905,115600,72156160,8710,8710,8710,8710,1
|
|
20230905,115500,72147450,8700,8700,8700,8700,0
|
|
20230905,115400,72147450,8700,8700,8700,8700,0
|
|
20230905,115300,72147450,8700,8700,8700,8700,0
|
|
20230905,115200,72147450,8700,8700,8700,8700,0
|
|
20230905,115100,72147450,8700,8700,8700,8700,0
|
|
20230905,115000,72147450,8700,8700,8700,8700,0
|
|
20230905,114900,72147450,8700,8700,8700,8700,0
|
|
20230905,114800,72147450,8700,8700,8700,8700,0
|
|
20230905,114700,72147450,8700,8700,8700,8700,0
|
|
20230905,114600,72147450,8700,8700,8700,8700,0
|
|
20230905,114500,72147450,8700,8720,8720,8700,570
|
|
20230905,114400,67182770,8720,8720,8720,8720,0
|
|
20230905,114300,67182770,8720,8720,8720,8720,0
|
|
20230905,114200,67182770,8720,8720,8720,8720,0
|
|
20230905,114100,67182770,8720,8720,8720,8720,0
|
|
20230905,114000,67182770,8720,8720,8720,8720,0
|
|
20230905,113900,67182770,8720,8720,8720,8720,0
|
|
20230905,113800,67182770,8720,8720,8720,8720,0
|
|
20230905,113700,67182770,8720,8710,8720,8710,21
|
|
20230905,113600,66999760,8710,8720,8720,8710,298
|
|
20230905,113500,64403990,8710,8710,8710,8710,0
|
|
20230905,113400,64403990,8710,8710,8710,8710,0
|
|
20230905,113300,64403990,8710,8710,8710,8710,0
|
|
20230905,113200,64403990,8710,8710,8710,8710,0
|
|
20230905,113100,64403990,8710,8710,8710,8710,0
|
|
20230905,113000,64403990,8710,8710,8710,8710,145
|
|
20230905,112900,63141040,8710,8710,8710,8710,1
|
|
20230905,112800,63132330,8710,8710,8710,8710,0
|
|
20230905,112700,63132330,8710,8710,8710,8710,0
|
|
20230905,112600,63132330,8710,8710,8710,8710,0
|
|
20230905,112500,63132330,8710,8710,8710,8710,0
|
|
20230905,112400,63132330,8710,8710,8710,8710,0
|
|
20230905,112300,63132330,8710,8710,8710,8710,0
|
|
20230905,112200,63132330,8710,8710,8710,8710,0
|
|
20230905,112100,63132330,8710,8710,8710,8710,57
|
|
20230905,112000,62635860,8740,8740,8740,8740,0
|
|
20230905,111900,62635860,8740,8740,8740,8740,0
|
|
20230905,111800,62635860,8740,8740,8740,8740,0
|
|
20230905,111700,62635860,8740,8740,8740,8740,0
|
|
20230905,111600,62635860,8740,8740,8740,8740,0
|
|
20230905,111500,62635860,8740,8740,8740,8740,0
|
|
20230905,111400,62635860,8740,8740,8740,8740,2
|
|
20230905,111300,62618380,8740,8740,8740,8740,0
|
|
20230905,111200,62618380,8740,8740,8740,8740,0
|
|
20230905,111100,62618380,8740,8740,8740,8740,0
|
|
20230905,111000,62618380,8740,8740,8740,8740,0
|
|
20230905,110900,62618380,8740,8740,8740,8740,0
|
|
20230905,110800,62618380,8740,8740,8740,8740,0
|
|
20230905,110700,62618380,8740,8740,8740,8740,0
|
|
20230905,110600,62618380,8740,8740,8740,8740,0
|
|
20230905,110500,62618380,8740,8740,8740,8740,0
|
|
20230905,110400,62618380,8740,8740,8740,8740,0
|
|
20230905,110300,62618380,8740,8740,8740,8740,0
|
|
20230905,110200,62618380,8740,8740,8740,8740,0
|
|
20230905,110100,62618380,8740,8740,8740,8740,0
|
|
20230905,110000,62618380,8740,8740,8740,8740,0
|
|
20230905,105900,62618380,8740,8740,8740,8740,0
|
|
20230905,105800,62618380,8740,8740,8740,8740,2
|
|
20230905,105700,62600900,8710,8710,8710,8710,0
|
|
20230905,105600,62600900,8710,8710,8710,8710,0
|
|
20230905,105500,62600900,8710,8710,8710,8710,46
|
|
20230905,105400,62200240,8760,8760,8760,8760,0
|
|
20230905,105300,62200240,8760,8760,8760,8760,0
|
|
20230905,105200,62200240,8760,8760,8760,8760,0
|
|
20230905,105100,62200240,8760,8760,8760,8760,0
|
|
20230905,105000,62200240,8760,8760,8760,8760,0
|
|
20230905,104900,62200240,8760,8760,8760,8760,0
|
|
20230905,104800,62200240,8760,8760,8760,8760,0
|
|
20230905,104700,62200240,8760,8760,8760,8760,0
|
|
20230905,104600,62200240,8760,8760,8760,8760,0
|
|
20230905,104500,62200240,8760,8760,8760,8760,0
|
|
20230905,104400,62200240,8760,8700,8760,8700,200
|
|
20230905,104300,60448660,8650,8650,8650,8650,0
|
|
20230905,104200,60448660,8650,8650,8650,8650,0
|
|
20230905,104100,60448660,8650,8650,8650,8650,0
|
|
20230905,104000,60448660,8650,8650,8650,8650,0
|
|
20230905,103900,60448660,8650,8650,8650,8650,0
|
|
20230905,103800,60448660,8650,8650,8650,8650,0
|
|
20230905,103700,60448660,8650,8650,8650,8650,0
|
|
20230905,103600,60448660,8650,8650,8650,8650,0
|
|
20230905,103500,60448660,8650,8650,8650,8650,0
|
|
20230905,103400,60448660,8650,8650,8650,8650,0
|
|
20230905,103300,60448660,8650,8650,8650,8650,0
|
|
20230905,103200,60448660,8650,8650,8650,8650,55
|
|
20230905,103100,59972910,8650,8650,8650,8650,233
|
|
20230905,103000,57957460,8650,8680,8680,8650,290
|
|
20230905,102900,55447550,8650,8630,8650,8630,466
|
|
20230905,102800,51425830,8630,8630,8630,8600,918
|
|
20230905,102700,43514500,8650,8660,8660,8650,551
|
|
20230905,102600,38743510,8670,8690,8690,8670,845
|
|
20230905,102500,31414490,8670,8670,8670,8670,0
|
|
20230905,102400,31414490,8670,8670,8670,8670,0
|
|
20230905,102300,31414490,8670,8670,8670,8670,0
|
|
20230905,102200,31414490,8670,8670,8670,8670,0
|
|
20230905,102100,31414490,8670,8670,8670,8670,0
|
|
20230905,102000,31414490,8670,8670,8670,8670,0
|
|
20230905,101900,31414490,8670,8670,8670,8670,0
|
|
20230905,101800,31414490,8670,8670,8670,8670,0
|
|
20230905,101700,31414490,8670,8680,8680,8670,815
|
|
20230905,101600,24344700,8680,8700,8700,8680,522
|
|
20230905,101500,19809610,8710,8720,8720,8710,330
|
|
20230905,101400,16933020,8730,8750,8750,8730,620
|
|
20230905,101300,11520060,8750,8750,8750,8750,0
|
|
20230905,101200,11520060,8750,8750,8750,8750,0
|
|
20230905,101100,11520060,8750,8750,8750,8750,0
|
|
20230905,101000,11520060,8750,8750,8750,8750,0
|
|
20230905,100900,11520060,8750,8750,8750,8750,0
|
|
20230905,100800,11520060,8750,8750,8750,8750,0
|
|
20230905,100700,11520060,8750,8750,8750,8750,0
|
|
20230905,100600,11520060,8750,8750,8750,8750,0
|
|
20230905,100500,11520060,8750,8750,8750,8750,0
|
|
20230905,100400,11520060,8750,8750,8750,8750,20
|
|
20230905,100300,11345060,8750,8750,8750,8750,1
|
|
20230905,100200,11336310,8750,8750,8750,8750,0
|
|
20230905,100100,11336310,8750,8750,8750,8750,0
|
|
20230905,100000,11336310,8750,8750,8750,8750,0
|
|
20230905,095900,11336310,8750,8750,8750,8750,10
|
|
20230905,095800,11248810,8740,8740,8740,8740,0
|
|
20230905,095700,11248810,8740,8740,8740,8740,0
|
|
20230905,095600,11248810,8740,8740,8740,8740,0
|
|
20230905,095500,11248810,8740,8740,8740,8740,0
|
|
20230905,095400,11248810,8740,8740,8740,8740,200
|
|
20230905,095300,9500810,8750,8750,8750,8750,0
|
|
20230905,095200,9500810,8750,8760,8760,8750,325
|
|
20230905,095100,6657050,8750,8760,8760,8750,59
|
|
20230905,095000,6140790,8750,8750,8750,8750,0
|
|
20230905,094900,6140790,8750,8750,8750,8750,0
|
|
20230905,094800,6140790,8750,8760,8760,8750,341
|
|
20230905,094700,3156950,8780,8780,8780,8780,0
|
|
20230905,094600,3156950,8780,8780,8780,8780,0
|
|
20230905,094500,3156950,8780,8780,8780,8780,0
|
|
20230905,094400,3156950,8780,8780,8780,8780,0
|
|
20230905,094300,3156950,8780,8780,8780,8780,0
|
|
20230905,094200,3156950,8780,8780,8780,8780,0
|
|
20230905,094100,3156950,8780,8780,8780,8780,0
|
|
20230905,094000,3156950,8780,8780,8780,8780,40
|
|
20230905,093900,2805750,8780,8780,8780,8780,0
|
|
20230905,093800,2805750,8780,8780,8780,8780,2
|
|
20230905,093700,2788190,8790,8790,8790,8790,0
|
|
20230905,093600,2788190,8790,8780,8790,8780,10
|
|
20230905,093500,2700300,8780,8780,8780,8780,0
|
|
20230905,093400,2700300,8780,8770,8780,8770,62
|
|
20230905,093300,2156000,8770,8770,8770,8770,0
|
|
20230905,093200,2156000,8770,8770,8770,8770,1
|
|
20230905,093100,2147230,8750,8770,8770,8750,185
|
|
20230905,093000,527950,8780,8790,8790,8780,2
|
|
20230905,092900,510380,8790,8790,8790,8790,0
|
|
20230905,092800,510380,8790,8790,8790,8790,0
|
|
20230905,092700,510380,8790,8790,8790,8790,0
|
|
20230905,092600,510380,8790,8790,8790,8790,0
|
|
20230905,092500,510380,8790,8790,8790,8790,0
|
|
20230905,092400,510380,8790,8800,8800,8790,4
|
|
20230905,092300,475200,8800,8800,8800,8800,0
|
|
20230905,092200,475200,8800,8800,8800,8800,0
|
|
20230905,092100,475200,8800,8800,8800,8800,0
|
|
20230905,092000,475200,8800,8800,8800,8800,0
|
|
20230905,091900,475200,8800,8800,8800,8800,0
|
|
20230905,091800,475200,8800,8800,8800,8800,0
|
|
20230905,091700,475200,8800,8800,8800,8800,0
|
|
20230905,091600,475200,8800,8800,8800,8800,0
|
|
20230905,091500,475200,8800,8800,8800,8800,0
|
|
20230905,091400,475200,8800,8800,8800,8800,0
|
|
20230905,091300,475200,8800,8800,8800,8800,12
|
|
20230905,091200,369600,8800,8800,8800,8800,0
|
|
20230905,091100,369600,8800,8800,8800,8800,0
|
|
20230905,091000,369600,8800,8800,8800,8800,0
|
|
20230905,090900,369600,8800,8800,8800,8800,0
|
|
20230905,090800,369600,8800,8800,8800,8800,0
|
|
20230905,090700,369600,8800,8800,8800,8800,0
|
|
20230905,090600,369600,8800,8800,8800,8800,0
|
|
20230905,090500,369600,8800,8800,8800,8800,0
|
|
20230905,090400,369600,8800,8800,8800,8800,0
|
|
20230905,090300,369600,8800,8800,8800,8800,0
|
|
20230905,090200,369600,8800,8800,8800,8800,0
|
|
20230905,090100,369600,8800,8800,8800,8800,0
|
|
20230905,090000,369600,8800,8800,8800,8800,42
|