642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193900,821458270,9410,9410,9410,9410,409
|
|
20230818,193800,821458270,9410,9410,9410,9410,0
|
|
20230818,193700,821458270,9410,9410,9410,9410,0
|
|
20230818,193600,821458270,9410,9410,9410,9410,0
|
|
20230818,193500,821458270,9410,9410,9410,9410,0
|
|
20230818,193400,821458270,9410,9410,9410,9410,0
|
|
20230818,193300,821458270,9410,9410,9410,9410,0
|
|
20230818,193200,821458270,9410,9410,9410,9410,0
|
|
20230818,193100,821458270,9410,9410,9410,9410,0
|
|
20230818,193000,821458270,9410,9410,9410,9410,0
|
|
20230818,192900,821458270,9410,9410,9410,9410,0
|
|
20230818,192800,821458270,9410,9410,9410,9410,0
|
|
20230818,192700,821458270,9410,9410,9410,9410,0
|
|
20230818,192600,821458270,9410,9410,9410,9410,0
|
|
20230818,192500,821458270,9410,9410,9410,9410,0
|
|
20230818,192400,821458270,9410,9410,9410,9410,0
|
|
20230818,192300,821458270,9410,9410,9410,9410,0
|
|
20230818,192200,821458270,9410,9410,9410,9410,0
|
|
20230818,192100,821458270,9410,9410,9410,9410,0
|
|
20230818,192000,821458270,9410,9410,9410,9410,0
|
|
20230818,191900,821458270,9410,9410,9410,9410,0
|
|
20230818,191800,821458270,9410,9410,9410,9410,0
|
|
20230818,191700,821458270,9410,9410,9410,9410,0
|
|
20230818,191600,821458270,9410,9410,9410,9410,0
|
|
20230818,191500,821458270,9410,9410,9410,9410,0
|
|
20230818,191400,821458270,9410,9410,9410,9410,0
|
|
20230818,191300,821458270,9410,9410,9410,9410,0
|
|
20230818,191200,821458270,9410,9410,9410,9410,0
|
|
20230818,191100,821458270,9410,9410,9410,9410,0
|
|
20230818,191000,821458270,9410,9410,9410,9410,0
|
|
20230818,190900,821458270,9410,9410,9410,9410,409
|
|
20230818,190800,821458270,9410,9410,9410,9410,0
|
|
20230818,190700,821458270,9410,9410,9410,9410,0
|
|
20230818,190600,821458270,9410,9410,9410,9410,0
|
|
20230818,190500,821458270,9410,9410,9410,9410,0
|
|
20230818,190400,821458270,9410,9410,9410,9410,0
|
|
20230818,190300,821458270,9410,9410,9410,9410,0
|
|
20230818,190200,821458270,9410,9410,9410,9410,0
|
|
20230818,190100,821458270,9410,9410,9410,9410,0
|
|
20230818,190000,821458270,9410,9410,9410,9410,0
|
|
20230818,185900,821458270,9410,9410,9410,9410,0
|
|
20230818,185800,821458270,9410,9410,9410,9410,0
|
|
20230818,185700,821458270,9410,9410,9410,9410,0
|
|
20230818,185600,821458270,9410,9410,9410,9410,0
|
|
20230818,185500,821458270,9410,9410,9410,9410,0
|
|
20230818,185400,821458270,9410,9410,9410,9410,0
|
|
20230818,185300,821458270,9410,9410,9410,9410,0
|
|
20230818,185200,821458270,9410,9410,9410,9410,0
|
|
20230818,185100,821458270,9410,9410,9410,9410,0
|
|
20230818,185000,821458270,9410,9410,9410,9410,0
|
|
20230818,184900,821458270,9410,9410,9410,9410,0
|
|
20230818,184800,821458270,9410,9410,9410,9410,0
|
|
20230818,184700,821458270,9410,9410,9410,9410,0
|
|
20230818,184600,821458270,9410,9410,9410,9410,0
|
|
20230818,184500,821458270,9410,9410,9410,9410,0
|
|
20230818,184400,821458270,9410,9410,9410,9410,0
|
|
20230818,184300,821458270,9410,9410,9410,9410,0
|
|
20230818,184200,821458270,9410,9410,9410,9410,0
|
|
20230818,184100,821458270,9410,9410,9410,9410,0
|
|
20230818,184000,821458270,9410,9410,9410,9410,0
|
|
20230818,183900,821458270,9410,9410,9410,9410,409
|
|
20230818,183800,821458270,9410,9410,9410,9410,0
|
|
20230818,183700,821458270,9410,9410,9410,9410,0
|
|
20230818,183600,821458270,9410,9410,9410,9410,0
|
|
20230818,183500,821458270,9410,9410,9410,9410,0
|
|
20230818,183400,821458270,9410,9410,9410,9410,0
|
|
20230818,183300,821458270,9410,9410,9410,9410,0
|
|
20230818,183200,821458270,9410,9410,9410,9410,0
|
|
20230818,183100,821458270,9410,9410,9410,9410,0
|
|
20230818,183000,821458270,9410,9410,9410,9410,0
|
|
20230818,182900,821458270,9410,9410,9410,9410,0
|
|
20230818,182800,821458270,9410,9410,9410,9410,0
|
|
20230818,182700,821458270,9410,9410,9410,9410,0
|
|
20230818,182600,821458270,9410,9410,9410,9410,0
|
|
20230818,182500,821458270,9410,9410,9410,9410,0
|
|
20230818,182400,821458270,9410,9410,9410,9410,0
|
|
20230818,182300,821458270,9410,9410,9410,9410,0
|
|
20230818,182200,821458270,9410,9410,9410,9410,0
|
|
20230818,182100,821458270,9410,9410,9410,9410,0
|
|
20230818,182000,821458270,9410,9410,9410,9410,0
|
|
20230818,181900,821458270,9410,9410,9410,9410,0
|
|
20230818,181800,821458270,9410,9410,9410,9410,0
|
|
20230818,181700,821458270,9410,9410,9410,9410,0
|
|
20230818,181600,821458270,9410,9410,9410,9410,0
|
|
20230818,181500,821458270,9410,9410,9410,9410,0
|
|
20230818,181400,821458270,9410,9410,9410,9410,0
|
|
20230818,181300,821458270,9410,9410,9410,9410,0
|
|
20230818,181200,821458270,9410,9410,9410,9410,0
|
|
20230818,181100,821458270,9410,9410,9410,9410,0
|
|
20230818,181000,821458270,9410,9410,9410,9410,0
|
|
20230818,180900,821458270,9410,9410,9410,9410,409
|
|
20230818,180800,821458270,9410,9410,9410,9410,0
|
|
20230818,180700,821458270,9410,9410,9410,9410,0
|
|
20230818,180600,821458270,9410,9410,9410,9410,0
|
|
20230818,180500,821458270,9410,9410,9410,9410,0
|
|
20230818,180400,821458270,9410,9410,9410,9410,0
|
|
20230818,180300,821458270,9410,9410,9410,9410,0
|
|
20230818,180200,821458270,9410,9410,9410,9410,0
|
|
20230818,180100,821458270,9410,9410,9410,9410,0
|
|
20230818,180000,821458270,9410,9410,9410,9410,0
|
|
20230818,175900,821458270,9410,9410,9410,9410,0
|
|
20230818,175800,821458270,9410,9410,9410,9410,0
|
|
20230818,175700,821458270,9410,9410,9410,9410,0
|
|
20230818,175600,821458270,9410,9410,9410,9410,0
|
|
20230818,175500,821458270,9410,9410,9410,9410,0
|
|
20230818,175400,821458270,9410,9410,9410,9410,0
|
|
20230818,175300,821458270,9410,9410,9410,9410,0
|
|
20230818,175200,821458270,9410,9410,9410,9410,0
|
|
20230818,175100,821458270,9410,9410,9410,9410,0
|
|
20230818,175000,821458270,9410,9410,9410,9410,0
|
|
20230818,174900,821458270,9410,9410,9410,9410,0
|
|
20230818,174800,821458270,9410,9410,9410,9410,0
|
|
20230818,174700,821458270,9410,9410,9410,9410,0
|
|
20230818,174600,821458270,9410,9410,9410,9410,0
|
|
20230818,174500,821458270,9410,9410,9410,9410,0
|
|
20230818,174400,821458270,9410,9410,9410,9410,0
|
|
20230818,174300,821458270,9410,9410,9410,9410,0
|
|
20230818,174200,821458270,9410,9410,9410,9410,0
|
|
20230818,174100,821458270,9410,9410,9410,9410,0
|
|
20230818,174000,821458270,9410,9410,9410,9410,0
|
|
20230818,173900,821458270,9410,9410,9410,9410,409
|
|
20230818,173800,821458270,9410,9410,9410,9410,0
|
|
20230818,173700,821458270,9410,9410,9410,9410,0
|
|
20230818,173600,821458270,9410,9410,9410,9410,0
|
|
20230818,173500,821458270,9410,9410,9410,9410,0
|
|
20230818,173400,821458270,9410,9410,9410,9410,0
|
|
20230818,173300,821458270,9410,9410,9410,9410,0
|
|
20230818,173200,821458270,9410,9410,9410,9410,0
|
|
20230818,173100,821458270,9410,9410,9410,9410,0
|
|
20230818,173000,821458270,9410,9410,9410,9410,0
|
|
20230818,172900,821458270,9410,9410,9410,9410,0
|
|
20230818,172800,821458270,9410,9410,9410,9410,0
|
|
20230818,172700,821458270,9410,9410,9410,9410,0
|
|
20230818,172600,821458270,9410,9410,9410,9410,0
|
|
20230818,172500,821458270,9410,9410,9410,9410,0
|
|
20230818,172400,821458270,9410,9410,9410,9410,0
|
|
20230818,172300,821458270,9410,9410,9410,9410,0
|
|
20230818,172200,821458270,9410,9410,9410,9410,0
|
|
20230818,172100,821458270,9410,9410,9410,9410,0
|
|
20230818,172000,821458270,9410,9410,9410,9410,0
|
|
20230818,171900,821458270,9410,9410,9410,9410,0
|
|
20230818,171800,821458270,9410,9410,9410,9410,0
|
|
20230818,171700,821458270,9410,9410,9410,9410,0
|
|
20230818,171600,821458270,9410,9410,9410,9410,0
|
|
20230818,171500,821458270,9410,9410,9410,9410,0
|
|
20230818,171400,821458270,9410,9410,9410,9410,0
|
|
20230818,171300,821458270,9410,9410,9410,9410,0
|
|
20230818,171200,821458270,9410,9410,9410,9410,0
|
|
20230818,171100,821458270,9410,9410,9410,9410,0
|
|
20230818,171000,821458270,9410,9410,9410,9410,0
|
|
20230818,170900,821458270,9410,9410,9410,9410,409
|
|
20230818,170800,821458270,9410,9410,9410,9410,0
|
|
20230818,170700,821458270,9410,9410,9410,9410,0
|
|
20230818,170600,821458270,9410,9410,9410,9410,0
|
|
20230818,170500,821458270,9410,9410,9410,9410,0
|
|
20230818,170400,821458270,9410,9410,9410,9410,0
|
|
20230818,170300,821458270,9410,9410,9410,9410,0
|
|
20230818,170200,821458270,9410,9410,9410,9410,0
|
|
20230818,170100,821458270,9410,9410,9410,9410,0
|
|
20230818,170000,821458270,9410,9410,9410,9410,0
|
|
20230818,165900,821458270,9410,9410,9410,9410,0
|
|
20230818,165800,821458270,9410,9410,9410,9410,0
|
|
20230818,165700,821458270,9410,9410,9410,9410,0
|
|
20230818,165600,821458270,9410,9410,9410,9410,0
|
|
20230818,165500,821458270,9410,9410,9410,9410,0
|
|
20230818,165400,821458270,9410,9410,9410,9410,0
|
|
20230818,165300,821458270,9410,9410,9410,9410,0
|
|
20230818,165200,821458270,9410,9410,9410,9410,0
|
|
20230818,165100,821458270,9410,9410,9410,9410,0
|
|
20230818,165000,821458270,9410,9410,9410,9410,0
|
|
20230818,164900,821458270,9410,9410,9410,9410,0
|
|
20230818,164800,821458270,9410,9410,9410,9410,0
|
|
20230818,164700,821458270,9410,9410,9410,9410,0
|
|
20230818,164600,821458270,9410,9410,9410,9410,0
|
|
20230818,164500,821458270,9410,9410,9410,9410,0
|
|
20230818,164400,821458270,9410,9410,9410,9410,0
|
|
20230818,164300,821458270,9410,9410,9410,9410,0
|
|
20230818,164200,821458270,9410,9410,9410,9410,0
|
|
20230818,164100,821458270,9410,9410,9410,9410,0
|
|
20230818,164000,821458270,9410,9410,9410,9410,0
|
|
20230818,163900,821458270,9410,9410,9410,9410,409
|
|
20230818,163800,821458270,9410,9410,9410,9410,0
|
|
20230818,163700,821458270,9410,9410,9410,9410,0
|
|
20230818,163600,821458270,9410,9410,9410,9410,0
|
|
20230818,163500,821458270,9410,9410,9410,9410,0
|
|
20230818,163400,821458270,9410,9410,9410,9410,0
|
|
20230818,163300,821458270,9410,9410,9410,9410,0
|
|
20230818,163200,821458270,9410,9410,9410,9410,0
|
|
20230818,163100,821458270,9410,9410,9410,9410,0
|
|
20230818,163000,821458270,9410,9410,9410,9410,0
|
|
20230818,162900,821458270,9410,9410,9410,9410,0
|
|
20230818,162800,821458270,9410,9410,9410,9410,0
|
|
20230818,162700,821458270,9410,9410,9410,9410,0
|
|
20230818,162600,821458270,9410,9410,9410,9410,0
|
|
20230818,162500,821458270,9410,9410,9410,9410,0
|
|
20230818,162400,821458270,9410,9410,9410,9410,0
|
|
20230818,162300,821458270,9410,9410,9410,9410,0
|
|
20230818,162200,821458270,9410,9410,9410,9410,0
|
|
20230818,162100,821458270,9410,9410,9410,9410,0
|
|
20230818,162000,821458270,9410,9410,9410,9410,0
|
|
20230818,161900,821458270,9410,9410,9410,9410,0
|
|
20230818,161800,821458270,9410,9410,9410,9410,0
|
|
20230818,161700,821458270,9410,9410,9410,9410,0
|
|
20230818,161600,821458270,9410,9410,9410,9410,0
|
|
20230818,161500,821458270,9410,9410,9410,9410,0
|
|
20230818,161400,821458270,9410,9410,9410,9410,0
|
|
20230818,161300,821458270,9410,9410,9410,9410,0
|
|
20230818,161200,821458270,9410,9410,9410,9410,0
|
|
20230818,161100,821458270,9410,9410,9410,9410,0
|
|
20230818,161000,821458270,9410,9410,9410,9410,0
|
|
20230818,160900,821458270,9410,9410,9410,9410,409
|
|
20230818,160800,821458270,9410,9410,9410,9410,0
|
|
20230818,160700,821458270,9410,9410,9410,9410,0
|
|
20230818,160600,821458270,9410,9410,9410,9410,0
|
|
20230818,160500,821458270,9410,9410,9410,9410,0
|
|
20230818,160400,821458270,9410,9410,9410,9410,0
|
|
20230818,160300,821458270,9410,9410,9410,9410,0
|
|
20230818,160200,821458270,9410,9410,9410,9410,0
|
|
20230818,160100,821458270,9410,9410,9410,9410,0
|
|
20230818,160000,821458270,9410,9410,9410,9410,0
|
|
20230818,155900,821458270,9410,9410,9410,9410,0
|
|
20230818,155800,821458270,9410,9410,9410,9410,0
|
|
20230818,155700,821458270,9410,9410,9410,9410,0
|
|
20230818,155600,821458270,9410,9410,9410,9410,0
|
|
20230818,155500,821458270,9410,9410,9410,9410,0
|
|
20230818,155400,821458270,9410,9410,9410,9410,0
|
|
20230818,155300,821458270,9410,9410,9410,9410,0
|
|
20230818,155200,821458270,9410,9410,9410,9410,0
|
|
20230818,155100,821458270,9410,9410,9410,9410,0
|
|
20230818,155000,821458270,9410,9410,9410,9410,0
|
|
20230818,154900,821458270,9410,9410,9410,9410,0
|
|
20230818,154800,821458270,9410,9410,9410,9410,0
|
|
20230818,154700,821458270,9410,9410,9410,9410,0
|
|
20230818,154600,821458270,9410,9410,9410,9410,0
|
|
20230818,154500,821458270,9410,9410,9410,9410,0
|
|
20230818,154400,821458270,9410,9410,9410,9410,0
|
|
20230818,154300,821458270,9410,9410,9410,9410,0
|
|
20230818,154200,821458270,9410,9410,9410,9410,0
|
|
20230818,154100,821458270,9410,9410,9410,9410,0
|
|
20230818,154000,821458270,9410,9410,9410,9410,0
|
|
20230818,153900,821458270,9410,9410,9410,9410,409
|
|
20230818,153800,821458270,9410,9410,9410,9410,0
|
|
20230818,153700,821458270,9410,9410,9410,9410,0
|
|
20230818,153600,821458270,9410,9410,9410,9410,0
|
|
20230818,153500,821458270,9410,9410,9410,9410,0
|
|
20230818,153400,821458270,9410,9410,9410,9410,0
|
|
20230818,153300,821458270,9410,9410,9410,9410,0
|
|
20230818,153200,821458270,9410,9410,9410,9410,0
|
|
20230818,153100,821458270,9410,9410,9410,9410,0
|
|
20230818,153000,821458270,9410,9410,9410,9410,409
|
|
20230818,152900,817609580,9400,9400,9400,9400,0
|
|
20230818,152800,817609580,9400,9400,9400,9400,0
|
|
20230818,152700,817609580,9400,9400,9400,9400,0
|
|
20230818,152600,817609580,9400,9400,9400,9400,0
|
|
20230818,152500,817609580,9400,9400,9400,9400,0
|
|
20230818,152400,817609580,9400,9400,9400,9400,0
|
|
20230818,152300,817609580,9400,9400,9400,9400,0
|
|
20230818,152200,817609580,9400,9400,9400,9400,0
|
|
20230818,152100,817609580,9400,9400,9400,9400,0
|
|
20230818,152000,817609580,9400,9400,9400,9400,0
|
|
20230818,151900,817609580,9400,9390,9400,9390,341
|
|
20230818,151800,814407580,9390,9400,9400,9390,6
|
|
20230818,151700,814351220,9400,9400,9400,9400,25
|
|
20230818,151600,814116220,9400,9400,9410,9400,201
|
|
20230818,151500,812226810,9410,9410,9410,9410,1
|
|
20230818,151400,812217400,9400,9400,9400,9400,18
|
|
20230818,151300,812048200,9390,9400,9400,9390,300
|
|
20230818,151200,809229200,9400,9400,9400,9400,100
|
|
20230818,151100,808289200,9400,9400,9400,9400,0
|
|
20230818,151000,808289200,9400,9400,9400,9400,0
|
|
20230818,150900,808289200,9400,9400,9400,9400,0
|
|
20230818,150800,808289200,9400,9400,9400,9400,0
|
|
20230818,150700,808289200,9400,9400,9400,9400,700
|
|
20230818,150600,801709200,9400,9400,9400,9400,0
|
|
20230818,150500,801709200,9400,9370,9400,9370,41
|
|
20230818,150400,801325000,9400,9380,9400,9380,139
|
|
20230818,150300,800021160,9370,9370,9370,9370,105
|
|
20230818,150200,799037310,9370,9370,9370,9370,9
|
|
20230818,150100,798952980,9370,9370,9370,9370,0
|
|
20230818,150000,798952980,9370,9370,9370,9370,3
|
|
20230818,145900,798924870,9380,9380,9380,9380,13
|
|
20230818,145800,798802930,9380,9350,9380,9350,263
|
|
20230818,145700,796341610,9370,9370,9370,9370,1
|
|
20230818,145600,796332240,9360,9360,9360,9360,107
|
|
20230818,145500,795330720,9360,9370,9370,9360,119
|
|
20230818,145400,794216490,9400,9400,9400,9400,2
|
|
20230818,145300,794197690,9370,9370,9370,9370,0
|
|
20230818,145200,794197690,9370,9370,9370,9370,0
|
|
20230818,145100,794197690,9370,9370,9370,9370,157
|
|
20230818,145000,792726600,9390,9400,9400,9360,32
|
|
20230818,144900,792426440,9290,9400,9400,9290,4000
|
|
20230818,144800,755038520,9440,9440,9440,9440,1
|
|
20230818,144700,755029080,9400,9400,9400,9400,2
|
|
20230818,144600,755010280,9410,9400,9410,9400,2
|
|
20230818,144500,754991470,9400,9420,9420,9400,41
|
|
20230818,144400,754605270,9440,9440,9440,9440,0
|
|
20230818,144300,754605270,9440,9440,9440,9440,0
|
|
20230818,144200,754605270,9440,9440,9440,9440,0
|
|
20230818,144100,754605270,9440,9440,9440,9440,0
|
|
20230818,144000,754605270,9440,9440,9440,9440,10
|
|
20230818,143900,754510870,9430,9430,9430,9430,10
|
|
20230818,143800,754416570,9430,9430,9430,9430,33
|
|
20230818,143700,754105380,9420,9420,9420,9420,2
|
|
20230818,143600,754086540,9410,9410,9410,9410,29
|
|
20230818,143500,753813650,9420,9420,9420,9420,0
|
|
20230818,143400,753813650,9420,9420,9420,9420,0
|
|
20230818,143300,753813650,9420,9420,9420,9420,0
|
|
20230818,143200,753813650,9420,9420,9420,9420,40
|
|
20230818,143100,753436850,9420,9420,9420,9420,0
|
|
20230818,143000,753436850,9420,9420,9420,9420,0
|
|
20230818,142900,753436850,9420,9420,9420,9420,10
|
|
20230818,142800,753342650,9420,9420,9420,9420,0
|
|
20230818,142700,753342650,9420,9420,9420,9420,0
|
|
20230818,142600,753342650,9420,9420,9420,9420,1
|
|
20230818,142500,753333230,9400,9400,9400,9400,3
|
|
20230818,142400,753305030,9400,9400,9400,9400,0
|
|
20230818,142300,753305030,9400,9400,9400,9400,0
|
|
20230818,142200,753305030,9400,9400,9400,9400,250
|
|
20230818,142100,750955030,9390,9390,9390,9390,11
|
|
20230818,142000,750851740,9380,9380,9380,9380,88
|
|
20230818,141900,750026300,9400,9400,9400,9400,0
|
|
20230818,141800,750026300,9400,9400,9400,9400,2
|
|
20230818,141700,750007500,9400,9400,9400,9400,70
|
|
20230818,141600,749349500,9380,9380,9380,9380,2
|
|
20230818,141500,749330740,9380,9380,9380,9380,15
|
|
20230818,141400,749190040,9400,9400,9400,9400,50
|
|
20230818,141300,748720040,9390,9390,9390,9390,50
|
|
20230818,141200,748250540,9380,9400,9400,9380,467
|
|
20230818,141100,743866760,9400,9440,9440,9400,3032
|
|
20230818,141000,715324080,9480,9480,9480,9480,0
|
|
20230818,140900,715324080,9480,9480,9480,9480,0
|
|
20230818,140800,715324080,9480,9480,9480,9480,0
|
|
20230818,140700,715324080,9480,9480,9480,9480,0
|
|
20230818,140600,715324080,9480,9480,9480,9480,0
|
|
20230818,140500,715324080,9480,9480,9480,9480,0
|
|
20230818,140400,715324080,9480,9480,9480,9480,20
|
|
20230818,140300,715134480,9490,9490,9490,9490,0
|
|
20230818,140200,715134480,9490,9490,9490,9490,0
|
|
20230818,140100,715134480,9490,9490,9490,9490,0
|
|
20230818,140000,715134480,9490,9490,9490,9490,0
|
|
20230818,135900,715134480,9490,9490,9490,9490,0
|
|
20230818,135800,715134480,9490,9490,9490,9490,0
|
|
20230818,135700,715134480,9490,9490,9490,9490,1
|
|
20230818,135600,715124990,9440,9440,9440,9440,0
|
|
20230818,135500,715124990,9440,9440,9440,9440,0
|
|
20230818,135400,715124990,9440,9440,9440,9440,0
|
|
20230818,135300,715124990,9440,9440,9440,9440,173
|
|
20230818,135200,713491870,9440,9440,9440,9440,0
|
|
20230818,135100,713491870,9440,9440,9440,9440,0
|
|
20230818,135000,713491870,9440,9440,9440,9440,0
|
|
20230818,134900,713491870,9440,9440,9440,9440,0
|
|
20230818,134800,713491870,9440,9440,9440,9440,0
|
|
20230818,134700,713491870,9440,9440,9440,9440,0
|
|
20230818,134600,713491870,9440,9440,9440,9440,0
|
|
20230818,134500,713491870,9440,9450,9450,9440,160
|
|
20230818,134400,711981460,9440,9440,9440,9440,0
|
|
20230818,134300,711981460,9440,9440,9440,9440,0
|
|
20230818,134200,711981460,9440,9440,9440,9440,0
|
|
20230818,134100,711981460,9440,9440,9440,9440,100
|
|
20230818,134000,711037460,9450,9500,9500,9450,234
|
|
20230818,133900,708821160,9500,9500,9500,9500,0
|
|
20230818,133800,708821160,9500,9500,9500,9500,0
|
|
20230818,133700,708821160,9500,9500,9500,9500,0
|
|
20230818,133600,708821160,9500,9500,9500,9500,0
|
|
20230818,133500,708821160,9500,9500,9500,9500,0
|
|
20230818,133400,708821160,9500,9480,9500,9480,4
|
|
20230818,133300,708783200,9480,9480,9480,9480,0
|
|
20230818,133200,708783200,9480,9480,9480,9480,0
|
|
20230818,133100,708783200,9480,9480,9480,9480,0
|
|
20230818,133000,708783200,9480,9480,9480,9480,0
|
|
20230818,132900,708783200,9480,9480,9480,9480,1
|
|
20230818,132800,708773720,9440,9440,9440,9440,0
|
|
20230818,132700,708773720,9440,9440,9440,9440,0
|
|
20230818,132600,708773720,9440,9440,9440,9440,0
|
|
20230818,132500,708773720,9440,9440,9440,9440,0
|
|
20230818,132400,708773720,9440,9440,9440,9440,0
|
|
20230818,132300,708773720,9440,9440,9440,9440,0
|
|
20230818,132200,708773720,9440,9450,9450,9440,137
|
|
20230818,132100,707480150,9450,9450,9450,9450,0
|
|
20230818,132000,707480150,9450,9450,9450,9450,197
|
|
20230818,131900,705618500,9480,9480,9480,9480,0
|
|
20230818,131800,705618500,9480,9480,9480,9480,0
|
|
20230818,131700,705618500,9480,9480,9480,9480,0
|
|
20230818,131600,705618500,9480,9480,9480,9480,0
|
|
20230818,131500,705618500,9480,9480,9480,9480,2
|
|
20230818,131400,705599540,9470,9470,9470,9470,0
|
|
20230818,131300,705599540,9470,9470,9470,9470,0
|
|
20230818,131200,705599540,9470,9480,9500,9470,184
|
|
20230818,131100,703855820,9480,9480,9480,9480,33
|
|
20230818,131000,703542980,9480,9480,9480,9480,44
|
|
20230818,130900,703125860,9480,9480,9480,9480,160
|
|
20230818,130800,701609060,9470,9470,9470,9470,4
|
|
20230818,130700,701571180,9450,9450,9450,9450,3
|
|
20230818,130600,701542830,9450,9450,9450,9450,0
|
|
20230818,130500,701542830,9450,9450,9450,9450,0
|
|
20230818,130400,701542830,9450,9460,9460,9450,550
|
|
20230818,130300,696344140,9460,9490,9490,9460,2561
|
|
20230818,130200,672072100,9510,9510,9510,9510,123
|
|
20230818,130100,670902370,9510,9510,9510,9510,1
|
|
20230818,130000,670892860,9510,9510,9510,9510,0
|
|
20230818,125900,670892860,9510,9510,9510,9510,0
|
|
20230818,125800,670892860,9510,9510,9510,9510,0
|
|
20230818,125700,670892860,9510,9510,9510,9510,0
|
|
20230818,125600,670892860,9510,9510,9510,9510,1
|
|
20230818,125500,670883350,9490,9520,9520,9490,1035
|
|
20230818,125400,661050580,9520,9520,9520,9520,0
|
|
20230818,125300,661050580,9520,9520,9520,9520,5
|
|
20230818,125200,661002980,9520,9520,9520,9520,5
|
|
20230818,125100,660955380,9520,9520,9520,9520,141
|
|
20230818,125000,659613060,9520,9520,9520,9520,1
|
|
20230818,124900,659603540,9570,9570,9570,9570,0
|
|
20230818,124800,659603540,9570,9570,9570,9570,0
|
|
20230818,124700,659603540,9570,9570,9570,9570,0
|
|
20230818,124600,659603540,9570,9570,9570,9570,0
|
|
20230818,124500,659603540,9570,9530,9570,9530,208
|
|
20230818,124400,657614420,9530,9530,9530,9530,5
|
|
20230818,124300,657566770,9500,9500,9500,9500,0
|
|
20230818,124200,657566770,9500,9500,9500,9500,0
|
|
20230818,124100,657566770,9500,9500,9500,9500,0
|
|
20230818,124000,657566770,9500,9500,9500,9500,1
|
|
20230818,123900,657557270,9500,9500,9500,9500,12
|
|
20230818,123800,657443270,9500,9500,9500,9500,0
|
|
20230818,123700,657443270,9500,9500,9500,9500,166
|
|
20230818,123600,655866270,9500,9500,9500,9500,0
|
|
20230818,123500,655866270,9500,9500,9500,9500,0
|
|
20230818,123400,655866270,9500,9500,9500,9500,0
|
|
20230818,123300,655866270,9500,9500,9500,9500,0
|
|
20230818,123200,655866270,9500,9500,9500,9500,0
|
|
20230818,123100,655866270,9500,9500,9500,9500,0
|
|
20230818,123000,655866270,9500,9500,9500,9500,0
|
|
20230818,122900,655866270,9500,9500,9500,9500,0
|
|
20230818,122800,655866270,9500,9500,9500,9500,1
|
|
20230818,122700,655856770,9500,9500,9500,9500,0
|
|
20230818,122600,655856770,9500,9500,9500,9500,2
|
|
20230818,122500,655837770,9510,9510,9510,9510,1
|
|
20230818,122400,655828260,9510,9520,9520,9510,71
|
|
20230818,122300,655152370,9530,9530,9530,9530,42
|
|
20230818,122200,654752110,9520,9520,9520,9520,236
|
|
20230818,122100,652505390,9510,9510,9510,9510,21
|
|
20230818,122000,652305680,9490,9490,9490,9490,0
|
|
20230818,121900,652305680,9490,9490,9490,9490,0
|
|
20230818,121800,652305680,9490,9490,9490,9490,0
|
|
20230818,121700,652305680,9490,9490,9490,9490,0
|
|
20230818,121600,652305680,9490,9490,9490,9490,0
|
|
20230818,121500,652305680,9490,9490,9490,9490,0
|
|
20230818,121400,652305680,9490,9490,9490,9490,0
|
|
20230818,121300,652305680,9490,9510,9510,9490,200
|
|
20230818,121200,650405200,9510,9520,9520,9510,5
|
|
20230818,121100,650357620,9520,9520,9520,9520,0
|
|
20230818,121000,650357620,9520,9520,9520,9520,0
|
|
20230818,120900,650357620,9520,9520,9520,9520,0
|
|
20230818,120800,650357620,9520,9520,9520,9520,0
|
|
20230818,120700,650357620,9520,9520,9520,9520,18
|
|
20230818,120600,650186260,9550,9550,9550,9550,0
|
|
20230818,120500,650186260,9550,9550,9560,9550,6
|
|
20230818,120400,650128930,9560,9560,9560,9560,180
|
|
20230818,120300,648408130,9560,9560,9560,9560,0
|
|
20230818,120200,648408130,9560,9560,9560,9560,1
|
|
20230818,120100,648398570,9570,9550,9570,9500,165
|
|
20230818,120000,646829210,9510,9510,9510,9510,0
|
|
20230818,115900,646829210,9510,9520,9520,9510,3
|
|
20230818,115800,646800670,9540,9530,9540,9520,271
|
|
20230818,115700,644218030,9530,9530,9530,9530,1
|
|
20230818,115600,644208500,9530,9530,9530,9530,1
|
|
20230818,115500,644198970,9530,9520,9530,9520,45
|
|
20230818,115400,643770390,9510,9510,9510,9510,0
|
|
20230818,115300,643770390,9510,9520,9530,9510,23
|
|
20230818,115200,643551600,9520,9540,9540,9520,50
|
|
20230818,115100,643075200,9550,9550,9550,9550,100
|
|
20230818,115000,642120200,9550,9550,9550,9550,0
|
|
20230818,114900,642120200,9550,9550,9550,9550,0
|
|
20230818,114800,642120200,9550,9550,9550,9550,10
|
|
20230818,114700,642024700,9560,9560,9560,9560,0
|
|
20230818,114600,642024700,9560,9560,9560,9560,0
|
|
20230818,114500,642024700,9560,9560,9560,9560,0
|
|
20230818,114400,642024700,9560,9560,9560,9560,1
|
|
20230818,114300,642015140,9590,9510,9590,9510,1000
|
|
20230818,114200,632451960,9490,9490,9490,9490,0
|
|
20230818,114100,632451960,9490,9490,9490,9490,0
|
|
20230818,114000,632451960,9490,9490,9490,9490,2
|
|
20230818,113900,632432980,9510,9490,9510,9490,9
|
|
20230818,113800,632347550,9510,9490,9510,9490,64
|
|
20230818,113700,631740070,9490,9510,9520,9490,165
|
|
20230818,113600,630172480,9520,9520,9520,9520,0
|
|
20230818,113500,630172480,9520,9520,9520,9520,0
|
|
20230818,113400,630172480,9520,9520,9520,9520,1
|
|
20230818,113300,630162960,9510,9510,9510,9510,11
|
|
20230818,113200,630058350,9510,9520,9520,9510,37
|
|
20230818,113100,629706470,9520,9530,9530,9520,269
|
|
20230818,113000,627142950,9560,9560,9560,9560,0
|
|
20230818,112900,627142950,9560,9560,9560,9560,0
|
|
20230818,112800,627142950,9560,9550,9560,9550,14
|
|
20230818,112700,627009130,9550,9550,9550,9550,0
|
|
20230818,112600,627009130,9550,9530,9550,9530,52
|
|
20230818,112500,626512670,9550,9550,9550,9550,1
|
|
20230818,112400,626503120,9550,9520,9550,9520,194
|
|
20230818,112300,624656210,9530,9530,9530,9530,0
|
|
20230818,112200,624656210,9530,9530,9530,9530,101
|
|
20230818,112100,623693680,9550,9550,9550,9550,0
|
|
20230818,112000,623693680,9550,9550,9550,9550,21
|
|
20230818,111900,623493130,9550,9550,9560,9550,13
|
|
20230818,111800,623368890,9590,9590,9590,9590,0
|
|
20230818,111700,623368890,9590,9540,9590,9540,124
|
|
20230818,111600,622183600,9540,9540,9540,9540,5
|
|
20230818,111500,622135900,9530,9540,9540,9530,175
|
|
20230818,111400,620466450,9540,9540,9540,9540,340
|
|
20230818,111300,617222850,9550,9560,9560,9550,162
|
|
20230818,111200,615674750,9590,9590,9590,9590,0
|
|
20230818,111100,615674750,9590,9590,9640,9590,2413
|
|
20230818,111000,592531300,9560,9580,9580,9560,360
|
|
20230818,110900,589086760,9590,9600,9650,9590,1290
|
|
20230818,110800,576701880,9600,9590,9600,9590,668
|
|
20230818,110700,570289170,9590,9590,9590,9590,125
|
|
20230818,110600,569090420,9590,9600,9600,9590,3367
|
|
20230818,110500,536767460,9600,9600,9600,9600,5
|
|
20230818,110400,536719460,9570,9570,9570,9570,0
|
|
20230818,110300,536719460,9570,9600,9690,9570,4371
|
|
20230818,110200,494569170,9600,9630,9710,9600,4640
|
|
20230818,110100,449892480,9610,9590,9700,9590,4236
|
|
20230818,110000,408941460,9600,9560,9670,9560,2406
|
|
20230818,105900,385779770,9560,9590,9590,9550,268
|
|
20230818,105800,383215860,9570,9590,9650,9550,2499
|
|
20230818,105700,359164250,9550,9560,9640,9550,88
|
|
20230818,105600,358316960,9610,9540,9620,9540,3007
|
|
20230818,105500,329430150,9600,9570,9600,9540,365
|
|
20230818,105400,325937240,9570,9570,9570,9570,6
|
|
20230818,105300,325879820,9570,9580,9600,9570,1360
|
|
20230818,105200,312829520,9580,9580,9590,9580,3287
|
|
20230818,105100,281336890,9580,9580,9580,9580,914
|
|
20230818,105000,272580770,9580,9570,9580,9570,382
|
|
20230818,104900,268924030,9580,9580,9580,9580,207
|
|
20230818,104800,266940970,9580,9570,9580,9570,237
|
|
20230818,104700,264672860,9530,9550,9570,9530,2207
|
|
20230818,104600,243595290,9550,9510,9550,9510,2278
|
|
20230818,104500,221858610,9510,9480,9510,9480,34
|
|
20230818,104400,221535790,9470,9470,9470,9470,301
|
|
20230818,104300,218685320,9470,9470,9470,9470,0
|
|
20230818,104200,218685320,9470,9470,9470,9470,200
|
|
20230818,104100,216791320,9470,9470,9470,9470,0
|
|
20230818,104000,216791320,9470,9470,9470,9470,0
|
|
20230818,103900,216791320,9470,9470,9470,9470,0
|
|
20230818,103800,216791320,9470,9470,9470,9470,1
|
|
20230818,103700,216781850,9400,9450,9500,9400,1003
|
|
20230818,103600,207337340,9440,9440,9440,9440,20
|
|
20230818,103500,207148540,9430,9430,9430,9430,0
|
|
20230818,103400,207148540,9430,9430,9430,9430,0
|
|
20230818,103300,207148540,9430,9430,9430,9430,0
|
|
20230818,103200,207148540,9430,9430,9430,9430,5
|
|
20230818,103100,207101390,9420,9420,9420,9420,0
|
|
20230818,103000,207101390,9420,9420,9420,9420,0
|
|
20230818,102900,207101390,9420,9420,9420,9420,6
|
|
20230818,102800,207044870,9420,9440,9440,9420,255
|
|
20230818,102700,204642550,9420,9420,9420,9420,0
|
|
20230818,102600,204642550,9420,9430,9430,9420,19
|
|
20230818,102500,204463400,9510,9510,9510,9510,0
|
|
20230818,102400,204463400,9510,9510,9510,9510,1
|
|
20230818,102300,204453890,9520,9520,9520,9520,0
|
|
20230818,102200,204453890,9520,9480,9520,9480,136
|
|
20230818,102100,203161050,9480,9480,9480,9480,30
|
|
20230818,102000,202876650,9480,9480,9480,9480,20
|
|
20230818,101900,202687050,9480,9430,9480,9430,789
|
|
20230818,101800,195234750,9410,9410,9410,9410,0
|
|
20230818,101700,195234750,9410,9410,9410,9410,22
|
|
20230818,101600,195027730,9440,9440,9440,9440,1
|
|
20230818,101500,195018290,9440,9440,9440,9440,3
|
|
20230818,101400,194989970,9440,9440,9440,9440,5
|
|
20230818,101300,194942770,9440,9440,9440,9440,1
|
|
20230818,101200,194933330,9400,9400,9400,9400,0
|
|
20230818,101100,194933330,9400,9400,9400,9400,23
|
|
20230818,101000,194717130,9400,9420,9430,9400,36
|
|
20230818,100900,194378080,9380,9380,9380,9380,0
|
|
20230818,100800,194378080,9380,9380,9380,9380,0
|
|
20230818,100700,194378080,9380,9380,9380,9380,0
|
|
20230818,100600,194378080,9380,9380,9380,9380,0
|
|
20230818,100500,194378080,9380,9380,9380,9380,386
|
|
20230818,100400,190757400,9420,9420,9420,9420,1
|
|
20230818,100300,190747980,9390,9410,9410,9390,746
|
|
20230818,100200,183735860,9440,9440,9440,9440,0
|
|
20230818,100100,183735860,9440,9440,9440,9440,0
|
|
20230818,100000,183735860,9440,9440,9440,9440,10
|
|
20230818,095900,183641460,9450,9450,9450,9450,2
|
|
20230818,095800,183622560,9450,9440,9450,9440,635
|
|
20230818,095700,177627350,9440,9460,9460,9440,318
|
|
20230818,095600,174621370,9550,9550,9550,9550,0
|
|
20230818,095500,174621370,9550,9550,9550,9550,0
|
|
20230818,095400,174621370,9550,9550,9550,9550,0
|
|
20230818,095300,174621370,9550,9540,9550,9540,2
|
|
20230818,095200,174602280,9440,9530,9550,9440,103
|
|
20230818,095100,173620240,9450,9450,9450,9450,9
|
|
20230818,095000,173535190,9430,9440,9540,9430,56
|
|
20230818,094900,173006920,9550,9510,9550,9510,503
|
|
20230818,094800,168217540,9510,9510,9520,9510,153
|
|
20230818,094700,166762500,9510,9510,9510,9510,68
|
|
20230818,094600,166115820,9510,9450,9510,9450,381
|
|
20230818,094500,162502900,9450,9460,9500,9450,618
|
|
20230818,094400,156642300,9500,9460,9500,9460,260
|
|
20230818,094300,154174000,9450,9430,9450,9430,1091
|
|
20230818,094200,143874510,9430,9400,9430,9400,5
|
|
20230818,094100,143827480,9400,9430,9430,9380,117
|
|
20230818,094000,142729500,9380,9410,9410,9380,415
|
|
20230818,093900,138830990,9420,9420,9420,9420,1
|
|
20230818,093800,138821570,9400,9420,9420,9400,137
|
|
20230818,093700,137531630,9420,9420,9420,9420,0
|
|
20230818,093600,137531630,9420,9420,9420,9420,0
|
|
20230818,093500,137531630,9420,9420,9420,9400,329
|
|
20230818,093400,134438820,9410,9420,9420,9410,13
|
|
20230818,093300,134316460,9420,9390,9420,9380,112
|
|
20230818,093200,133265660,9420,9420,9420,9390,153
|
|
20230818,093100,131827840,9420,9420,9420,9420,79
|
|
20230818,093000,131083660,9430,9370,9430,9370,1240
|
|
20230818,092900,119464540,9380,9420,9430,9380,193
|
|
20230818,092800,117651670,9440,9440,9440,9440,53
|
|
20230818,092700,117151350,9390,9440,9440,9390,6
|
|
20230818,092600,117094960,9440,9440,9440,9440,22
|
|
20230818,092500,116887280,9440,9440,9440,9440,20
|
|
20230818,092400,116698480,9440,9440,9440,9370,69
|
|
20230818,092300,116050790,9450,9370,9450,9370,3
|
|
20230818,092200,116022600,9450,9330,9450,9300,2189
|
|
20230818,092100,95533360,9330,9330,9330,9330,1
|
|
20230818,092000,95524030,9330,9330,9330,9330,56
|
|
20230818,091900,95001550,9330,9330,9330,9330,6
|
|
20230818,091800,94945570,9260,9260,9260,9260,0
|
|
20230818,091700,94945570,9260,9330,9330,9260,146
|
|
20230818,091600,93593000,9340,9290,9340,9290,191
|
|
20230818,091500,91818560,9340,9340,9340,9340,1
|
|
20230818,091400,91809220,9350,9350,9350,9350,0
|
|
20230818,091300,91809220,9350,9350,9350,9270,1509
|
|
20230818,091200,77811460,9300,9360,9360,9300,152
|
|
20230818,091100,76397560,9310,9330,9330,9310,287
|
|
20230818,091000,73725500,9340,9360,9360,9340,5
|
|
20230818,090900,73678770,9290,9350,9360,9290,653
|
|
20230818,090800,67582520,9350,9350,9350,9340,1036
|
|
20230818,090700,57895960,9300,9350,9350,9300,102
|
|
20230818,090600,56942360,9350,9350,9350,9350,3
|
|
20230818,090500,56914310,9300,9300,9300,9300,344
|
|
20230818,090400,53715110,9300,9300,9300,9300,5
|
|
20230818,090300,53668610,9300,9310,9350,9300,881
|
|
20230818,090200,45462140,9280,9270,9280,9270,380
|
|
20230818,090100,41936660,9270,9220,9270,9190,1078
|
|
20230818,090000,32009600,9280,9480,9480,9200,3465
|