637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193400,93282620,10790,10790,10790,10790,182
|
|
20230905,193300,93282620,10790,10790,10790,10790,0
|
|
20230905,193200,93282620,10790,10790,10790,10790,0
|
|
20230905,193100,93282620,10790,10790,10790,10790,0
|
|
20230905,193000,93282620,10790,10790,10790,10790,0
|
|
20230905,192900,93282620,10790,10790,10790,10790,0
|
|
20230905,192800,93282620,10790,10790,10790,10790,0
|
|
20230905,192700,93282620,10790,10790,10790,10790,0
|
|
20230905,192600,93282620,10790,10790,10790,10790,0
|
|
20230905,192500,93282620,10790,10790,10790,10790,0
|
|
20230905,192400,93282620,10790,10790,10790,10790,0
|
|
20230905,192300,93282620,10790,10790,10790,10790,0
|
|
20230905,192200,93282620,10790,10790,10790,10790,0
|
|
20230905,192100,93282620,10790,10790,10790,10790,0
|
|
20230905,192000,93282620,10790,10790,10790,10790,0
|
|
20230905,191900,93282620,10790,10790,10790,10790,0
|
|
20230905,191800,93282620,10790,10790,10790,10790,0
|
|
20230905,191700,93282620,10790,10790,10790,10790,0
|
|
20230905,191600,93282620,10790,10790,10790,10790,0
|
|
20230905,191500,93282620,10790,10790,10790,10790,0
|
|
20230905,191400,93282620,10790,10790,10790,10790,0
|
|
20230905,191300,93282620,10790,10790,10790,10790,0
|
|
20230905,191200,93282620,10790,10790,10790,10790,0
|
|
20230905,191100,93282620,10790,10790,10790,10790,0
|
|
20230905,191000,93282620,10790,10790,10790,10790,0
|
|
20230905,190900,93282620,10790,10790,10790,10790,0
|
|
20230905,190800,93282620,10790,10790,10790,10790,0
|
|
20230905,190700,93282620,10790,10790,10790,10790,0
|
|
20230905,190600,93282620,10790,10790,10790,10790,0
|
|
20230905,190500,93282620,10790,10790,10790,10790,0
|
|
20230905,190400,93282620,10790,10790,10790,10790,182
|
|
20230905,190300,93282620,10790,10790,10790,10790,0
|
|
20230905,190200,93282620,10790,10790,10790,10790,0
|
|
20230905,190100,93282620,10790,10790,10790,10790,0
|
|
20230905,190000,93282620,10790,10790,10790,10790,0
|
|
20230905,185900,93282620,10790,10790,10790,10790,0
|
|
20230905,185800,93282620,10790,10790,10790,10790,0
|
|
20230905,185700,93282620,10790,10790,10790,10790,0
|
|
20230905,185600,93282620,10790,10790,10790,10790,0
|
|
20230905,185500,93282620,10790,10790,10790,10790,0
|
|
20230905,185400,93282620,10790,10790,10790,10790,0
|
|
20230905,185300,93282620,10790,10790,10790,10790,0
|
|
20230905,185200,93282620,10790,10790,10790,10790,0
|
|
20230905,185100,93282620,10790,10790,10790,10790,0
|
|
20230905,185000,93282620,10790,10790,10790,10790,0
|
|
20230905,184900,93282620,10790,10790,10790,10790,0
|
|
20230905,184800,93282620,10790,10790,10790,10790,0
|
|
20230905,184700,93282620,10790,10790,10790,10790,0
|
|
20230905,184600,93282620,10790,10790,10790,10790,0
|
|
20230905,184500,93282620,10790,10790,10790,10790,0
|
|
20230905,184400,93282620,10790,10790,10790,10790,0
|
|
20230905,184300,93282620,10790,10790,10790,10790,0
|
|
20230905,184200,93282620,10790,10790,10790,10790,0
|
|
20230905,184100,93282620,10790,10790,10790,10790,0
|
|
20230905,184000,93282620,10790,10790,10790,10790,0
|
|
20230905,183900,93282620,10790,10790,10790,10790,0
|
|
20230905,183800,93282620,10790,10790,10790,10790,0
|
|
20230905,183700,93282620,10790,10790,10790,10790,0
|
|
20230905,183600,93282620,10790,10790,10790,10790,0
|
|
20230905,183500,93282620,10790,10790,10790,10790,0
|
|
20230905,183400,93282620,10790,10790,10790,10790,182
|
|
20230905,183300,93282620,10790,10790,10790,10790,0
|
|
20230905,183200,93282620,10790,10790,10790,10790,0
|
|
20230905,183100,93282620,10790,10790,10790,10790,0
|
|
20230905,183000,93282620,10790,10790,10790,10790,0
|
|
20230905,182900,93282620,10790,10790,10790,10790,0
|
|
20230905,182800,93282620,10790,10790,10790,10790,0
|
|
20230905,182700,93282620,10790,10790,10790,10790,0
|
|
20230905,182600,93282620,10790,10790,10790,10790,0
|
|
20230905,182500,93282620,10790,10790,10790,10790,0
|
|
20230905,182400,93282620,10790,10790,10790,10790,0
|
|
20230905,182300,93282620,10790,10790,10790,10790,0
|
|
20230905,182200,93282620,10790,10790,10790,10790,0
|
|
20230905,182100,93282620,10790,10790,10790,10790,0
|
|
20230905,182000,93282620,10790,10790,10790,10790,0
|
|
20230905,181900,93282620,10790,10790,10790,10790,0
|
|
20230905,181800,93282620,10790,10790,10790,10790,0
|
|
20230905,181700,93282620,10790,10790,10790,10790,0
|
|
20230905,181600,93282620,10790,10790,10790,10790,0
|
|
20230905,181500,93282620,10790,10790,10790,10790,0
|
|
20230905,181400,93282620,10790,10790,10790,10790,0
|
|
20230905,181300,93282620,10790,10790,10790,10790,0
|
|
20230905,181200,93282620,10790,10790,10790,10790,0
|
|
20230905,181100,93282620,10790,10790,10790,10790,0
|
|
20230905,181000,93282620,10790,10790,10790,10790,0
|
|
20230905,180900,93282620,10790,10790,10790,10790,0
|
|
20230905,180800,93282620,10790,10790,10790,10790,0
|
|
20230905,180700,93282620,10790,10790,10790,10790,0
|
|
20230905,180600,93282620,10790,10790,10790,10790,0
|
|
20230905,180500,93282620,10790,10790,10790,10790,0
|
|
20230905,180400,93282620,10790,10790,10790,10790,182
|
|
20230905,180300,93282620,10790,10790,10790,10790,0
|
|
20230905,180200,93282620,10790,10790,10790,10790,0
|
|
20230905,180100,93282620,10790,10790,10790,10790,0
|
|
20230905,180000,93282620,10790,10790,10790,10790,0
|
|
20230905,175900,93282620,10790,10790,10790,10790,0
|
|
20230905,175800,93282620,10790,10790,10790,10790,0
|
|
20230905,175700,93282620,10790,10790,10790,10790,0
|
|
20230905,175600,93282620,10790,10790,10790,10790,0
|
|
20230905,175500,93282620,10790,10790,10790,10790,0
|
|
20230905,175400,93282620,10790,10790,10790,10790,0
|
|
20230905,175300,93282620,10790,10790,10790,10790,0
|
|
20230905,175200,93282620,10790,10790,10790,10790,0
|
|
20230905,175100,93282620,10790,10790,10790,10790,0
|
|
20230905,175000,93282620,10790,10790,10790,10790,0
|
|
20230905,174900,93282620,10790,10790,10790,10790,0
|
|
20230905,174800,93282620,10790,10790,10790,10790,0
|
|
20230905,174700,93282620,10790,10790,10790,10790,0
|
|
20230905,174600,93282620,10790,10790,10790,10790,0
|
|
20230905,174500,93282620,10790,10790,10790,10790,0
|
|
20230905,174400,93282620,10790,10790,10790,10790,0
|
|
20230905,174300,93282620,10790,10790,10790,10790,0
|
|
20230905,174200,93282620,10790,10790,10790,10790,0
|
|
20230905,174100,93282620,10790,10790,10790,10790,0
|
|
20230905,174000,93282620,10790,10790,10790,10790,0
|
|
20230905,173900,93282620,10790,10790,10790,10790,0
|
|
20230905,173800,93282620,10790,10790,10790,10790,0
|
|
20230905,173700,93282620,10790,10790,10790,10790,0
|
|
20230905,173600,93282620,10790,10790,10790,10790,0
|
|
20230905,173500,93282620,10790,10790,10790,10790,0
|
|
20230905,173400,93282620,10790,10790,10790,10790,182
|
|
20230905,173300,93282620,10790,10790,10790,10790,0
|
|
20230905,173200,93282620,10790,10790,10790,10790,0
|
|
20230905,173100,93282620,10790,10790,10790,10790,0
|
|
20230905,173000,93282620,10790,10790,10790,10790,0
|
|
20230905,172900,93282620,10790,10790,10790,10790,0
|
|
20230905,172800,93282620,10790,10790,10790,10790,0
|
|
20230905,172700,93282620,10790,10790,10790,10790,0
|
|
20230905,172600,93282620,10790,10790,10790,10790,0
|
|
20230905,172500,93282620,10790,10790,10790,10790,0
|
|
20230905,172400,93282620,10790,10790,10790,10790,0
|
|
20230905,172300,93282620,10790,10790,10790,10790,0
|
|
20230905,172200,93282620,10790,10790,10790,10790,0
|
|
20230905,172100,93282620,10790,10790,10790,10790,0
|
|
20230905,172000,93282620,10790,10790,10790,10790,0
|
|
20230905,171900,93282620,10790,10790,10790,10790,0
|
|
20230905,171800,93282620,10790,10790,10790,10790,0
|
|
20230905,171700,93282620,10790,10790,10790,10790,0
|
|
20230905,171600,93282620,10790,10790,10790,10790,0
|
|
20230905,171500,93282620,10790,10790,10790,10790,0
|
|
20230905,171400,93282620,10790,10790,10790,10790,0
|
|
20230905,171300,93282620,10790,10790,10790,10790,0
|
|
20230905,171200,93282620,10790,10790,10790,10790,0
|
|
20230905,171100,93282620,10790,10790,10790,10790,0
|
|
20230905,171000,93282620,10790,10790,10790,10790,0
|
|
20230905,170900,93282620,10790,10790,10790,10790,0
|
|
20230905,170800,93282620,10790,10790,10790,10790,0
|
|
20230905,170700,93282620,10790,10790,10790,10790,0
|
|
20230905,170600,93282620,10790,10790,10790,10790,0
|
|
20230905,170500,93282620,10790,10790,10790,10790,0
|
|
20230905,170400,93282620,10790,10790,10790,10790,182
|
|
20230905,170300,93282620,10790,10790,10790,10790,0
|
|
20230905,170200,93282620,10790,10790,10790,10790,0
|
|
20230905,170100,93282620,10790,10790,10790,10790,0
|
|
20230905,170000,93282620,10790,10790,10790,10790,0
|
|
20230905,165900,93282620,10790,10790,10790,10790,0
|
|
20230905,165800,93282620,10790,10790,10790,10790,0
|
|
20230905,165700,93282620,10790,10790,10790,10790,0
|
|
20230905,165600,93282620,10790,10790,10790,10790,0
|
|
20230905,165500,93282620,10790,10790,10790,10790,0
|
|
20230905,165400,93282620,10790,10790,10790,10790,0
|
|
20230905,165300,93282620,10790,10790,10790,10790,0
|
|
20230905,165200,93282620,10790,10790,10790,10790,0
|
|
20230905,165100,93282620,10790,10790,10790,10790,0
|
|
20230905,165000,93282620,10790,10790,10790,10790,0
|
|
20230905,164900,93282620,10790,10790,10790,10790,0
|
|
20230905,164800,93282620,10790,10790,10790,10790,0
|
|
20230905,164700,93282620,10790,10790,10790,10790,0
|
|
20230905,164600,93282620,10790,10790,10790,10790,0
|
|
20230905,164500,93282620,10790,10790,10790,10790,0
|
|
20230905,164400,93282620,10790,10790,10790,10790,0
|
|
20230905,164300,93282620,10790,10790,10790,10790,0
|
|
20230905,164200,93282620,10790,10790,10790,10790,0
|
|
20230905,164100,93282620,10790,10790,10790,10790,0
|
|
20230905,164000,93282620,10790,10790,10790,10790,0
|
|
20230905,163900,93282620,10790,10790,10790,10790,0
|
|
20230905,163800,93282620,10790,10790,10790,10790,0
|
|
20230905,163700,93282620,10790,10790,10790,10790,0
|
|
20230905,163600,93282620,10790,10790,10790,10790,0
|
|
20230905,163500,93282620,10790,10790,10790,10790,0
|
|
20230905,163400,93282620,10790,10790,10790,10790,182
|
|
20230905,163300,93282620,10790,10790,10790,10790,0
|
|
20230905,163200,93282620,10790,10790,10790,10790,0
|
|
20230905,163100,93282620,10790,10790,10790,10790,0
|
|
20230905,163000,93282620,10790,10790,10790,10790,0
|
|
20230905,162900,93282620,10790,10790,10790,10790,0
|
|
20230905,162800,93282620,10790,10790,10790,10790,0
|
|
20230905,162700,93282620,10790,10790,10790,10790,0
|
|
20230905,162600,93282620,10790,10790,10790,10790,0
|
|
20230905,162500,93282620,10790,10790,10790,10790,0
|
|
20230905,162400,93282620,10790,10790,10790,10790,0
|
|
20230905,162300,93282620,10790,10790,10790,10790,0
|
|
20230905,162200,93282620,10790,10790,10790,10790,0
|
|
20230905,162100,93282620,10790,10790,10790,10790,0
|
|
20230905,162000,93282620,10790,10790,10790,10790,0
|
|
20230905,161900,93282620,10790,10790,10790,10790,0
|
|
20230905,161800,93282620,10790,10790,10790,10790,0
|
|
20230905,161700,93282620,10790,10790,10790,10790,0
|
|
20230905,161600,93282620,10790,10790,10790,10790,0
|
|
20230905,161500,93282620,10790,10790,10790,10790,0
|
|
20230905,161400,93282620,10790,10790,10790,10790,0
|
|
20230905,161300,93282620,10790,10790,10790,10790,0
|
|
20230905,161200,93282620,10790,10790,10790,10790,0
|
|
20230905,161100,93282620,10790,10790,10790,10790,0
|
|
20230905,161000,93282620,10790,10790,10790,10790,0
|
|
20230905,160900,93282620,10790,10790,10790,10790,0
|
|
20230905,160800,93282620,10790,10790,10790,10790,0
|
|
20230905,160700,93282620,10790,10790,10790,10790,0
|
|
20230905,160600,93282620,10790,10790,10790,10790,0
|
|
20230905,160500,93282620,10790,10790,10790,10790,0
|
|
20230905,160400,93282620,10790,10790,10790,10790,182
|
|
20230905,160300,93282620,10790,10790,10790,10790,0
|
|
20230905,160200,93282620,10790,10790,10790,10790,0
|
|
20230905,160100,93282620,10790,10790,10790,10790,0
|
|
20230905,160000,93282620,10790,10790,10790,10790,0
|
|
20230905,155900,93282620,10790,10790,10790,10790,0
|
|
20230905,155800,93282620,10790,10790,10790,10790,0
|
|
20230905,155700,93282620,10790,10790,10790,10790,0
|
|
20230905,155600,93282620,10790,10790,10790,10790,0
|
|
20230905,155500,93282620,10790,10790,10790,10790,0
|
|
20230905,155400,93282620,10790,10790,10790,10790,0
|
|
20230905,155300,93282620,10790,10790,10790,10790,0
|
|
20230905,155200,93282620,10790,10790,10790,10790,0
|
|
20230905,155100,93282620,10790,10790,10790,10790,0
|
|
20230905,155000,93282620,10790,10790,10790,10790,0
|
|
20230905,154900,93282620,10790,10790,10790,10790,0
|
|
20230905,154800,93282620,10790,10790,10790,10790,0
|
|
20230905,154700,93282620,10790,10790,10790,10790,0
|
|
20230905,154600,93282620,10790,10790,10790,10790,0
|
|
20230905,154500,93282620,10790,10790,10790,10790,0
|
|
20230905,154400,93282620,10790,10790,10790,10790,0
|
|
20230905,154300,93282620,10790,10790,10790,10790,0
|
|
20230905,154200,93282620,10790,10790,10790,10790,0
|
|
20230905,154100,93282620,10790,10790,10790,10790,0
|
|
20230905,154000,93282620,10790,10790,10790,10790,0
|
|
20230905,153900,93282620,10790,10790,10790,10790,0
|
|
20230905,153800,93282620,10790,10790,10790,10790,0
|
|
20230905,153700,93282620,10790,10790,10790,10790,0
|
|
20230905,153600,93282620,10790,10790,10790,10790,0
|
|
20230905,153500,93282620,10790,10790,10790,10790,0
|
|
20230905,153400,93282620,10790,10790,10790,10790,182
|
|
20230905,153300,93282620,10790,10790,10790,10790,0
|
|
20230905,153200,93282620,10790,10790,10790,10790,0
|
|
20230905,153100,93282620,10790,10790,10790,10790,0
|
|
20230905,153000,93282620,10790,10790,10790,10790,182
|
|
20230905,152900,91318840,10830,10830,10830,10830,0
|
|
20230905,152800,91318840,10830,10830,10830,10830,0
|
|
20230905,152700,91318840,10830,10830,10830,10830,0
|
|
20230905,152600,91318840,10830,10830,10830,10830,0
|
|
20230905,152500,91318840,10830,10830,10830,10830,0
|
|
20230905,152400,91318840,10830,10830,10830,10830,0
|
|
20230905,152300,91318840,10830,10830,10830,10830,0
|
|
20230905,152200,91318840,10830,10830,10830,10830,0
|
|
20230905,152100,91318840,10830,10830,10830,10830,0
|
|
20230905,152000,91318840,10830,10830,10830,10830,0
|
|
20230905,151900,91318840,10830,10830,10830,10830,1
|
|
20230905,151800,91308010,10850,10850,10850,10850,0
|
|
20230905,151700,91308010,10850,10840,10850,10840,3
|
|
20230905,151600,91275480,10850,10850,10850,10850,1
|
|
20230905,151500,91264630,10850,10850,10850,10850,0
|
|
20230905,151400,91264630,10850,10850,10850,10850,0
|
|
20230905,151300,91264630,10850,10780,10850,10780,251
|
|
20230905,151200,88554280,10810,10810,10810,10810,0
|
|
20230905,151100,88554280,10810,10800,10810,10800,100
|
|
20230905,151000,87473380,10810,10810,10810,10810,0
|
|
20230905,150900,87473380,10810,10810,10810,10810,0
|
|
20230905,150800,87473380,10810,10810,10810,10810,0
|
|
20230905,150700,87473380,10810,10810,10810,10810,0
|
|
20230905,150600,87473380,10810,10810,10810,10810,0
|
|
20230905,150500,87473380,10810,10810,10810,10810,0
|
|
20230905,150400,87473380,10810,10810,10810,10810,0
|
|
20230905,150300,87473380,10810,10810,10810,10810,100
|
|
20230905,150200,86392380,10810,10810,10810,10810,0
|
|
20230905,150100,86392380,10810,10810,10810,10810,120
|
|
20230905,150000,85095180,10790,10790,10790,10790,42
|
|
20230905,145900,84642000,10790,10790,10790,10790,10
|
|
20230905,145800,84534100,10790,10790,10790,10790,0
|
|
20230905,145700,84534100,10790,10790,10790,10790,20
|
|
20230905,145600,84318300,10790,10790,10790,10790,0
|
|
20230905,145500,84318300,10790,10790,10790,10790,6
|
|
20230905,145400,84253560,10790,10790,10790,10790,0
|
|
20230905,145300,84253560,10790,10790,10790,10790,0
|
|
20230905,145200,84253560,10790,10790,10790,10790,0
|
|
20230905,145100,84253560,10790,10790,10790,10790,0
|
|
20230905,145000,84253560,10790,10790,10790,10790,0
|
|
20230905,144900,84253560,10790,10790,10790,10790,0
|
|
20230905,144800,84253560,10790,10790,10790,10790,0
|
|
20230905,144700,84253560,10790,10800,10800,10790,340
|
|
20230905,144600,80583900,10800,10800,10800,10800,0
|
|
20230905,144500,80583900,10800,10800,10800,10800,0
|
|
20230905,144400,80583900,10800,10800,10800,10800,0
|
|
20230905,144300,80583900,10800,10800,10800,10800,0
|
|
20230905,144200,80583900,10800,10800,10800,10800,50
|
|
20230905,144100,80043900,10800,10800,10800,10800,0
|
|
20230905,144000,80043900,10800,10800,10800,10800,0
|
|
20230905,143900,80043900,10800,10800,10800,10800,12
|
|
20230905,143800,79914300,10800,10800,10800,10800,0
|
|
20230905,143700,79914300,10800,10800,10800,10800,0
|
|
20230905,143600,79914300,10800,10800,10800,10800,0
|
|
20230905,143500,79914300,10800,10800,10800,10800,0
|
|
20230905,143400,79914300,10800,10800,10800,10800,5
|
|
20230905,143300,79860300,10800,10800,10800,10800,10
|
|
20230905,143200,79752300,10800,10800,10800,10800,0
|
|
20230905,143100,79752300,10800,10800,10800,10800,0
|
|
20230905,143000,79752300,10800,10800,10800,10800,0
|
|
20230905,142900,79752300,10800,10800,10800,10800,0
|
|
20230905,142800,79752300,10800,10800,10800,10800,0
|
|
20230905,142700,79752300,10800,10800,10800,10800,0
|
|
20230905,142600,79752300,10800,10800,10800,10800,1
|
|
20230905,142500,79741500,10820,10820,10820,10820,1
|
|
20230905,142400,79730680,10820,10820,10820,10820,10
|
|
20230905,142300,79622480,10800,10800,10800,10800,8
|
|
20230905,142200,79536080,10810,10810,10810,10810,0
|
|
20230905,142100,79536080,10810,10810,10810,10810,0
|
|
20230905,142000,79536080,10810,10810,10810,10810,0
|
|
20230905,141900,79536080,10810,10810,10810,10810,0
|
|
20230905,141800,79536080,10810,10810,10810,10810,0
|
|
20230905,141700,79536080,10810,10810,10810,10810,0
|
|
20230905,141600,79536080,10810,10810,10810,10810,0
|
|
20230905,141500,79536080,10810,10810,10810,10810,4
|
|
20230905,141400,79492840,10820,10820,10820,10820,0
|
|
20230905,141300,79492840,10820,10820,10820,10820,1
|
|
20230905,141200,79482020,10810,10810,10810,10810,1
|
|
20230905,141100,79471210,10800,10800,10800,10800,0
|
|
20230905,141000,79471210,10800,10800,10800,10800,0
|
|
20230905,140900,79471210,10800,10800,10800,10800,0
|
|
20230905,140800,79471210,10800,10800,10800,10800,0
|
|
20230905,140700,79471210,10800,10800,10800,10800,0
|
|
20230905,140600,79471210,10800,10800,10800,10800,0
|
|
20230905,140500,79471210,10800,10800,10800,10800,0
|
|
20230905,140400,79471210,10800,10800,10800,10800,0
|
|
20230905,140300,79471210,10800,10800,10800,10800,0
|
|
20230905,140200,79471210,10800,10800,10800,10800,0
|
|
20230905,140100,79471210,10800,10800,10800,10800,0
|
|
20230905,140000,79471210,10800,10800,10800,10800,0
|
|
20230905,135900,79471210,10800,10800,10800,10800,0
|
|
20230905,135800,79471210,10800,10800,10800,10800,0
|
|
20230905,135700,79471210,10800,10800,10800,10800,0
|
|
20230905,135600,79471210,10800,10800,10800,10800,0
|
|
20230905,135500,79471210,10800,10800,10800,10800,0
|
|
20230905,135400,79471210,10800,10800,10800,10800,0
|
|
20230905,135300,79471210,10800,10800,10800,10800,0
|
|
20230905,135200,79471210,10800,10800,10800,10800,0
|
|
20230905,135100,79471210,10800,10800,10800,10800,0
|
|
20230905,135000,79471210,10800,10800,10800,10800,9
|
|
20230905,134900,79374010,10820,10820,10820,10820,2
|
|
20230905,134800,79352370,10810,10810,10810,10810,0
|
|
20230905,134700,79352370,10810,10810,10810,10810,0
|
|
20230905,134600,79352370,10810,10810,10810,10810,1
|
|
20230905,134500,79341560,10810,10810,10810,10810,0
|
|
20230905,134400,79341560,10810,10810,10810,10810,0
|
|
20230905,134300,79341560,10810,10810,10810,10810,0
|
|
20230905,134200,79341560,10810,10810,10810,10810,0
|
|
20230905,134100,79341560,10810,10810,10810,10810,0
|
|
20230905,134000,79341560,10810,10810,10810,10810,2
|
|
20230905,133900,79319940,10820,10820,10820,10820,100
|
|
20230905,133800,78237940,10790,10790,10790,10790,0
|
|
20230905,133700,78237940,10790,10790,10790,10790,0
|
|
20230905,133600,78237940,10790,10790,10790,10790,0
|
|
20230905,133500,78237940,10790,10790,10790,10790,0
|
|
20230905,133400,78237940,10790,10790,10790,10790,0
|
|
20230905,133300,78237940,10790,10790,10790,10790,0
|
|
20230905,133200,78237940,10790,10800,10800,10790,237
|
|
20230905,133100,75680100,10790,10790,10790,10790,0
|
|
20230905,133000,75680100,10790,10790,10790,10790,0
|
|
20230905,132900,75680100,10790,10790,10790,10790,0
|
|
20230905,132800,75680100,10790,10790,10790,10790,0
|
|
20230905,132700,75680100,10790,10790,10790,10790,0
|
|
20230905,132600,75680100,10790,10790,10790,10790,0
|
|
20230905,132500,75680100,10790,10790,10790,10790,0
|
|
20230905,132400,75680100,10790,10790,10790,10790,0
|
|
20230905,132300,75680100,10790,10790,10790,10790,0
|
|
20230905,132200,75680100,10790,10790,10790,10790,0
|
|
20230905,132100,75680100,10790,10790,10790,10790,0
|
|
20230905,132000,75680100,10790,10790,10790,10790,0
|
|
20230905,131900,75680100,10790,10790,10790,10790,0
|
|
20230905,131800,75680100,10790,10790,10790,10790,0
|
|
20230905,131700,75680100,10790,10790,10790,10790,0
|
|
20230905,131600,75680100,10790,10790,10790,10790,0
|
|
20230905,131500,75680100,10790,10800,10800,10790,180
|
|
20230905,131400,73736200,10820,10820,10820,10820,14
|
|
20230905,131300,73584720,10780,10780,10780,10780,10
|
|
20230905,131200,73476920,10790,10790,10790,10790,0
|
|
20230905,131100,73476920,10790,10790,10790,10790,0
|
|
20230905,131000,73476920,10790,10790,10790,10790,0
|
|
20230905,130900,73476920,10790,10790,10790,10790,0
|
|
20230905,130800,73476920,10790,10790,10790,10790,0
|
|
20230905,130700,73476920,10790,10790,10790,10790,0
|
|
20230905,130600,73476920,10790,10790,10790,10790,0
|
|
20230905,130500,73476920,10790,10790,10790,10790,0
|
|
20230905,130400,73476920,10790,10790,10790,10790,0
|
|
20230905,130300,73476920,10790,10790,10790,10790,0
|
|
20230905,130200,73476920,10790,10790,10790,10790,0
|
|
20230905,130100,73476920,10790,10790,10790,10790,0
|
|
20230905,130000,73476920,10790,10790,10790,10790,0
|
|
20230905,125900,73476920,10790,10790,10790,10790,0
|
|
20230905,125800,73476920,10790,10790,10790,10790,0
|
|
20230905,125700,73476920,10790,10790,10790,10790,0
|
|
20230905,125600,73476920,10790,10790,10790,10790,0
|
|
20230905,125500,73476920,10790,10790,10790,10790,0
|
|
20230905,125400,73476920,10790,10790,10790,10790,74
|
|
20230905,125300,72678460,10800,10800,10800,10800,100
|
|
20230905,125200,71598460,10800,10800,10800,10800,34
|
|
20230905,125100,71231260,10810,10810,10810,10810,0
|
|
20230905,125000,71231260,10810,10800,10810,10800,1272
|
|
20230905,124900,57484120,10790,10790,10790,10790,0
|
|
20230905,124800,57484120,10790,10790,10790,10790,0
|
|
20230905,124700,57484120,10790,10790,10790,10790,0
|
|
20230905,124600,57484120,10790,10790,10790,10790,101
|
|
20230905,124500,56394330,10790,10790,10790,10790,0
|
|
20230905,124400,56394330,10790,10790,10790,10790,0
|
|
20230905,124300,56394330,10790,10790,10790,10790,251
|
|
20230905,124200,53686040,10770,10770,10770,10770,0
|
|
20230905,124100,53686040,10770,10770,10770,10770,0
|
|
20230905,124000,53686040,10770,10770,10770,10770,0
|
|
20230905,123900,53686040,10770,10770,10770,10770,0
|
|
20230905,123800,53686040,10770,10770,10770,10770,0
|
|
20230905,123700,53686040,10770,10770,10770,10770,0
|
|
20230905,123600,53686040,10770,10780,10780,10770,597
|
|
20230905,123500,47252870,10780,10780,10780,10780,0
|
|
20230905,123400,47252870,10780,10780,10780,10780,0
|
|
20230905,123300,47252870,10780,10780,10780,10780,0
|
|
20230905,123200,47252870,10780,10780,10780,10780,0
|
|
20230905,123100,47252870,10780,10780,10780,10780,25
|
|
20230905,123000,46983370,10820,10820,10820,10820,3
|
|
20230905,122900,46950910,10770,10770,10770,10770,0
|
|
20230905,122800,46950910,10770,10770,10770,10770,0
|
|
20230905,122700,46950910,10770,10770,10770,10770,0
|
|
20230905,122600,46950910,10770,10780,10780,10770,249
|
|
20230905,122500,44268420,10770,10770,10770,10770,0
|
|
20230905,122400,44268420,10770,10770,10770,10770,0
|
|
20230905,122300,44268420,10770,10770,10770,10770,0
|
|
20230905,122200,44268420,10770,10770,10770,10770,0
|
|
20230905,122100,44268420,10770,10770,10770,10770,0
|
|
20230905,122000,44268420,10770,10780,10780,10770,14
|
|
20230905,121900,44117540,10790,10790,10790,10790,0
|
|
20230905,121800,44117540,10790,10790,10790,10790,0
|
|
20230905,121700,44117540,10790,10800,10800,10780,267
|
|
20230905,121600,41237640,10800,10800,10800,10800,0
|
|
20230905,121500,41237640,10800,10800,10800,10800,0
|
|
20230905,121400,41237640,10800,10800,10800,10800,0
|
|
20230905,121300,41237640,10800,10800,10800,10800,0
|
|
20230905,121200,41237640,10800,10800,10800,10800,0
|
|
20230905,121100,41237640,10800,10800,10800,10800,6
|
|
20230905,121000,41172840,10830,10830,10830,10830,0
|
|
20230905,120900,41172840,10830,10830,10830,10830,0
|
|
20230905,120800,41172840,10830,10830,10830,10830,20
|
|
20230905,120700,40956240,10830,10830,10830,10830,0
|
|
20230905,120600,40956240,10830,10830,10830,10830,0
|
|
20230905,120500,40956240,10830,10830,10830,10830,0
|
|
20230905,120400,40956240,10830,10830,10830,10830,80
|
|
20230905,120300,40089840,10830,10830,10830,10830,0
|
|
20230905,120200,40089840,10830,10830,10830,10830,0
|
|
20230905,120100,40089840,10830,10830,10830,10830,0
|
|
20230905,120000,40089840,10830,10830,10830,10830,9
|
|
20230905,115900,39992370,10830,10830,10830,10830,0
|
|
20230905,115800,39992370,10830,10830,10830,10830,0
|
|
20230905,115700,39992370,10830,10830,10830,10830,0
|
|
20230905,115600,39992370,10830,10830,10830,10830,0
|
|
20230905,115500,39992370,10830,10830,10830,10830,0
|
|
20230905,115400,39992370,10830,10830,10830,10830,0
|
|
20230905,115300,39992370,10830,10830,10830,10830,0
|
|
20230905,115200,39992370,10830,10830,10830,10830,0
|
|
20230905,115100,39992370,10830,10830,10830,10830,0
|
|
20230905,115000,39992370,10830,10830,10830,10830,0
|
|
20230905,114900,39992370,10830,10830,10830,10830,0
|
|
20230905,114800,39992370,10830,10830,10830,10830,0
|
|
20230905,114700,39992370,10830,10830,10830,10830,0
|
|
20230905,114600,39992370,10830,10830,10830,10830,20
|
|
20230905,114500,39775770,10800,10800,10800,10800,0
|
|
20230905,114400,39775770,10800,10800,10800,10800,56
|
|
20230905,114300,39170970,10800,10800,10800,10800,0
|
|
20230905,114200,39170970,10800,10800,10800,10800,0
|
|
20230905,114100,39170970,10800,10800,10800,10800,0
|
|
20230905,114000,39170970,10800,10800,10800,10800,0
|
|
20230905,113900,39170970,10800,10800,10800,10800,0
|
|
20230905,113800,39170970,10800,10800,10800,10800,0
|
|
20230905,113700,39170970,10800,10800,10800,10800,0
|
|
20230905,113600,39170970,10800,10800,10800,10800,0
|
|
20230905,113500,39170970,10800,10800,10800,10800,0
|
|
20230905,113400,39170970,10800,10800,10800,10800,0
|
|
20230905,113300,39170970,10800,10800,10800,10800,0
|
|
20230905,113200,39170970,10800,10800,10800,10800,0
|
|
20230905,113100,39170970,10800,10800,10800,10800,0
|
|
20230905,113000,39170970,10800,10800,10800,10800,0
|
|
20230905,112900,39170970,10800,10800,10800,10800,0
|
|
20230905,112800,39170970,10800,10800,10800,10800,0
|
|
20230905,112700,39170970,10800,10800,10800,10800,73
|
|
20230905,112600,38382570,10800,10800,10800,10800,0
|
|
20230905,112500,38382570,10800,10800,10800,10800,0
|
|
20230905,112400,38382570,10800,10800,10800,10800,0
|
|
20230905,112300,38382570,10800,10800,10800,10800,0
|
|
20230905,112200,38382570,10800,10800,10800,10800,0
|
|
20230905,112100,38382570,10800,10800,10800,10800,0
|
|
20230905,112000,38382570,10800,10800,10800,10800,0
|
|
20230905,111900,38382570,10800,10810,10810,10800,190
|
|
20230905,111800,36330510,10820,10820,10820,10820,0
|
|
20230905,111700,36330510,10820,10820,10820,10820,0
|
|
20230905,111600,36330510,10820,10820,10820,10820,0
|
|
20230905,111500,36330510,10820,10820,10820,10820,10
|
|
20230905,111400,36222310,10830,10830,10830,10830,0
|
|
20230905,111300,36222310,10830,10830,10830,10830,6
|
|
20230905,111200,36157330,10840,10840,10840,10840,0
|
|
20230905,111100,36157330,10840,10840,10840,10840,0
|
|
20230905,111000,36157330,10840,10840,10840,10840,0
|
|
20230905,110900,36157330,10840,10840,10840,10840,0
|
|
20230905,110800,36157330,10840,10840,10840,10840,0
|
|
20230905,110700,36157330,10840,10840,10840,10840,0
|
|
20230905,110600,36157330,10840,10840,10840,10840,0
|
|
20230905,110500,36157330,10840,10840,10840,10840,7
|
|
20230905,110400,36081450,10840,10840,10840,10840,0
|
|
20230905,110300,36081450,10840,10840,10840,10840,2
|
|
20230905,110200,36059770,10810,10810,10810,10810,0
|
|
20230905,110100,36059770,10810,10810,10810,10810,9
|
|
20230905,110000,35962480,10850,10850,10850,10850,0
|
|
20230905,105900,35962480,10850,10850,10850,10850,0
|
|
20230905,105800,35962480,10850,10850,10850,10850,0
|
|
20230905,105700,35962480,10850,10850,10850,10850,0
|
|
20230905,105600,35962480,10850,10850,10850,10850,0
|
|
20230905,105500,35962480,10850,10850,10850,10850,0
|
|
20230905,105400,35962480,10850,10850,10850,10850,0
|
|
20230905,105300,35962480,10850,10850,10850,10850,0
|
|
20230905,105200,35962480,10850,10850,10850,10850,3
|
|
20230905,105100,35929930,10850,10850,10850,10850,0
|
|
20230905,105000,35929930,10850,10850,10850,10850,0
|
|
20230905,104900,35929930,10850,10850,10850,10850,0
|
|
20230905,104800,35929930,10850,10850,10850,10850,0
|
|
20230905,104700,35929930,10850,10850,10850,10850,0
|
|
20230905,104600,35929930,10850,10850,10850,10850,0
|
|
20230905,104500,35929930,10850,10850,10850,10850,0
|
|
20230905,104400,35929930,10850,10850,10850,10850,0
|
|
20230905,104300,35929930,10850,10850,10850,10850,0
|
|
20230905,104200,35929930,10850,10850,10850,10850,0
|
|
20230905,104100,35929930,10850,10850,10850,10850,0
|
|
20230905,104000,35929930,10850,10850,10850,10850,0
|
|
20230905,103900,35929930,10850,10850,10850,10850,0
|
|
20230905,103800,35929930,10850,10850,10850,10850,0
|
|
20230905,103700,35929930,10850,10850,10850,10850,0
|
|
20230905,103600,35929930,10850,10850,10850,10850,0
|
|
20230905,103500,35929930,10850,10850,10850,10850,0
|
|
20230905,103400,35929930,10850,10850,10850,10850,0
|
|
20230905,103300,35929930,10850,10850,10850,10850,0
|
|
20230905,103200,35929930,10850,10790,10850,10790,261
|
|
20230905,103100,33109090,10800,10800,10800,10800,8
|
|
20230905,103000,33022690,10790,10790,10790,10790,0
|
|
20230905,102900,33022690,10790,10790,10790,10790,0
|
|
20230905,102800,33022690,10790,10790,10790,10790,0
|
|
20230905,102700,33022690,10790,10790,10790,10790,0
|
|
20230905,102600,33022690,10790,10790,10790,10790,0
|
|
20230905,102500,33022690,10790,10790,10790,10790,0
|
|
20230905,102400,33022690,10790,10790,10790,10790,0
|
|
20230905,102300,33022690,10790,10790,10790,10790,0
|
|
20230905,102200,33022690,10790,10790,10790,10790,0
|
|
20230905,102100,33022690,10790,10790,10790,10790,0
|
|
20230905,102000,33022690,10790,10790,10790,10790,0
|
|
20230905,101900,33022690,10790,10790,10790,10790,0
|
|
20230905,101800,33022690,10790,10790,10790,10790,0
|
|
20230905,101700,33022690,10790,10790,10790,10790,0
|
|
20230905,101600,33022690,10790,10790,10790,10790,0
|
|
20230905,101500,33022690,10790,10790,10790,10790,0
|
|
20230905,101400,33022690,10790,10790,10790,10790,0
|
|
20230905,101300,33022690,10790,10790,10790,10790,0
|
|
20230905,101200,33022690,10790,10790,10790,10790,17
|
|
20230905,101100,32839260,10780,10780,10780,10780,0
|
|
20230905,101000,32839260,10780,10780,10780,10780,8
|
|
20230905,100900,32753020,10780,10780,10780,10780,0
|
|
20230905,100800,32753020,10780,10780,10780,10780,0
|
|
20230905,100700,32753020,10780,10780,10780,10780,0
|
|
20230905,100600,32753020,10780,10780,10780,10780,0
|
|
20230905,100500,32753020,10780,10780,10780,10780,0
|
|
20230905,100400,32753020,10780,10780,10780,10780,0
|
|
20230905,100300,32753020,10780,10780,10780,10780,236
|
|
20230905,100200,30208940,10780,10780,10780,10780,0
|
|
20230905,100100,30208940,10780,10790,10790,10780,10
|
|
20230905,100000,30101130,10790,10790,10790,10790,0
|
|
20230905,095900,30101130,10790,10790,10790,10790,36
|
|
20230905,095800,29712690,10790,10790,10790,10790,0
|
|
20230905,095700,29712690,10790,10790,10790,10790,0
|
|
20230905,095600,29712690,10790,10790,10790,10790,0
|
|
20230905,095500,29712690,10790,10790,10790,10790,46
|
|
20230905,095400,29216350,10790,10790,10790,10790,1
|
|
20230905,095300,29205560,10790,10790,10790,10790,10
|
|
20230905,095200,29097660,10800,10800,10800,10800,0
|
|
20230905,095100,29097660,10800,10800,10800,10800,0
|
|
20230905,095000,29097660,10800,10800,10800,10800,0
|
|
20230905,094900,29097660,10800,10800,10800,10800,0
|
|
20230905,094800,29097660,10800,10800,10800,10800,0
|
|
20230905,094700,29097660,10800,10800,10800,10800,0
|
|
20230905,094600,29097660,10800,10800,10800,10800,0
|
|
20230905,094500,29097660,10800,10800,10800,10800,0
|
|
20230905,094400,29097660,10800,10800,10800,10800,1
|
|
20230905,094300,29086860,10800,10800,10800,10800,0
|
|
20230905,094200,29086860,10800,10800,10800,10800,0
|
|
20230905,094100,29086860,10800,10800,10800,10800,1
|
|
20230905,094000,29076060,10800,10800,10800,10800,0
|
|
20230905,093900,29076060,10800,10800,10800,10800,2
|
|
20230905,093800,29054460,10800,10800,10800,10800,0
|
|
20230905,093700,29054460,10800,10800,10800,10800,0
|
|
20230905,093600,29054460,10800,10800,10800,10800,9
|
|
20230905,093500,28957260,10780,10780,10780,10780,0
|
|
20230905,093400,28957260,10780,10780,10780,10780,140
|
|
20230905,093300,27448060,10790,10790,10790,10790,13
|
|
20230905,093200,27307790,10800,10800,10800,10800,0
|
|
20230905,093100,27307790,10800,10800,10800,10800,1
|
|
20230905,093000,27296990,10790,10790,10790,10790,0
|
|
20230905,092900,27296990,10790,10790,10790,10790,300
|
|
20230905,092800,24059990,10800,10800,10800,10800,0
|
|
20230905,092700,24059990,10800,10790,10800,10790,156
|
|
20230905,092600,22376730,10790,10790,10790,10790,0
|
|
20230905,092500,22376730,10790,10790,10790,10790,0
|
|
20230905,092400,22376730,10790,10790,10790,10790,19
|
|
20230905,092300,22171720,10790,10790,10790,10790,0
|
|
20230905,092200,22171720,10790,10790,10790,10790,0
|
|
20230905,092100,22171720,10790,10790,10790,10790,0
|
|
20230905,092000,22171720,10790,10790,10790,10790,13
|
|
20230905,091900,22031450,10780,10780,10780,10780,0
|
|
20230905,091800,22031450,10780,10780,10780,10780,0
|
|
20230905,091700,22031450,10780,10780,10780,10780,212
|
|
20230905,091600,19746090,10790,10790,10790,10790,0
|
|
20230905,091500,19746090,10790,10790,10790,10790,0
|
|
20230905,091400,19746090,10790,10810,10810,10790,410
|
|
20230905,091300,15319210,10820,10820,10820,10820,58
|
|
20230905,091200,14691650,10850,10850,10850,10850,0
|
|
20230905,091100,14691650,10850,10850,10850,10850,0
|
|
20230905,091000,14691650,10850,10850,10850,10850,0
|
|
20230905,090900,14691650,10850,10850,10850,10850,0
|
|
20230905,090800,14691650,10850,10850,10850,10850,0
|
|
20230905,090700,14691650,10850,10850,10850,10850,0
|
|
20230905,090600,14691650,10850,10850,10850,10850,0
|
|
20230905,090500,14691650,10850,10850,10850,10850,0
|
|
20230905,090400,14691650,10850,10850,10850,10850,377
|
|
20230905,090300,10601200,10860,10860,10860,10860,72
|
|
20230905,090200,9819280,10860,10860,10860,10860,0
|
|
20230905,090100,9819280,10860,10850,10860,10850,339
|
|
20230905,090000,6140170,10810,10850,10850,10810,566
|