681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201800,40972120,9770,9770,9770,9770,33
|
|
20230818,201700,40972120,9770,9770,9770,9770,0
|
|
20230818,201600,40972120,9770,9770,9770,9770,0
|
|
20230818,201500,40972120,9770,9770,9770,9770,0
|
|
20230818,201400,40972120,9770,9770,9770,9770,0
|
|
20230818,201300,40972120,9770,9770,9770,9770,0
|
|
20230818,201200,40972120,9770,9770,9770,9770,0
|
|
20230818,201100,40972120,9770,9770,9770,9770,0
|
|
20230818,201000,40972120,9770,9770,9770,9770,0
|
|
20230818,200900,40972120,9770,9770,9770,9770,0
|
|
20230818,200800,40972120,9770,9770,9770,9770,0
|
|
20230818,200700,40972120,9770,9770,9770,9770,0
|
|
20230818,200600,40972120,9770,9770,9770,9770,0
|
|
20230818,200500,40972120,9770,9770,9770,9770,0
|
|
20230818,200400,40972120,9770,9770,9770,9770,0
|
|
20230818,200300,40972120,9770,9770,9770,9770,0
|
|
20230818,200200,40972120,9770,9770,9770,9770,0
|
|
20230818,200100,40972120,9770,9770,9770,9770,0
|
|
20230818,200000,40972120,9770,9770,9770,9770,0
|
|
20230818,195900,40972120,9770,9770,9770,9770,0
|
|
20230818,195800,40972120,9770,9770,9770,9770,0
|
|
20230818,195700,40972120,9770,9770,9770,9770,0
|
|
20230818,195600,40972120,9770,9770,9770,9770,0
|
|
20230818,195500,40972120,9770,9770,9770,9770,0
|
|
20230818,195400,40972120,9770,9770,9770,9770,0
|
|
20230818,195300,40972120,9770,9770,9770,9770,0
|
|
20230818,195200,40972120,9770,9770,9770,9770,0
|
|
20230818,195100,40972120,9770,9770,9770,9770,0
|
|
20230818,195000,40972120,9770,9770,9770,9770,0
|
|
20230818,194900,40972120,9770,9770,9770,9770,0
|
|
20230818,194800,40972120,9770,9770,9770,9770,33
|
|
20230818,194700,40972120,9770,9770,9770,9770,0
|
|
20230818,194600,40972120,9770,9770,9770,9770,0
|
|
20230818,194500,40972120,9770,9770,9770,9770,0
|
|
20230818,194400,40972120,9770,9770,9770,9770,0
|
|
20230818,194300,40972120,9770,9770,9770,9770,0
|
|
20230818,194200,40972120,9770,9770,9770,9770,0
|
|
20230818,194100,40972120,9770,9770,9770,9770,0
|
|
20230818,194000,40972120,9770,9770,9770,9770,0
|
|
20230818,193900,40972120,9770,9770,9770,9770,0
|
|
20230818,193800,40972120,9770,9770,9770,9770,0
|
|
20230818,193700,40972120,9770,9770,9770,9770,0
|
|
20230818,193600,40972120,9770,9770,9770,9770,0
|
|
20230818,193500,40972120,9770,9770,9770,9770,0
|
|
20230818,193400,40972120,9770,9770,9770,9770,0
|
|
20230818,193300,40972120,9770,9770,9770,9770,0
|
|
20230818,193200,40972120,9770,9770,9770,9770,0
|
|
20230818,193100,40972120,9770,9770,9770,9770,0
|
|
20230818,193000,40972120,9770,9770,9770,9770,0
|
|
20230818,192900,40972120,9770,9770,9770,9770,0
|
|
20230818,192800,40972120,9770,9770,9770,9770,0
|
|
20230818,192700,40972120,9770,9770,9770,9770,0
|
|
20230818,192600,40972120,9770,9770,9770,9770,0
|
|
20230818,192500,40972120,9770,9770,9770,9770,0
|
|
20230818,192400,40972120,9770,9770,9770,9770,0
|
|
20230818,192300,40972120,9770,9770,9770,9770,0
|
|
20230818,192200,40972120,9770,9770,9770,9770,0
|
|
20230818,192100,40972120,9770,9770,9770,9770,0
|
|
20230818,192000,40972120,9770,9770,9770,9770,0
|
|
20230818,191900,40972120,9770,9770,9770,9770,0
|
|
20230818,191800,40972120,9770,9770,9770,9770,33
|
|
20230818,191700,40972120,9770,9770,9770,9770,0
|
|
20230818,191600,40972120,9770,9770,9770,9770,0
|
|
20230818,191500,40972120,9770,9770,9770,9770,0
|
|
20230818,191400,40972120,9770,9770,9770,9770,0
|
|
20230818,191300,40972120,9770,9770,9770,9770,0
|
|
20230818,191200,40972120,9770,9770,9770,9770,0
|
|
20230818,191100,40972120,9770,9770,9770,9770,0
|
|
20230818,191000,40972120,9770,9770,9770,9770,0
|
|
20230818,190900,40972120,9770,9770,9770,9770,0
|
|
20230818,190800,40972120,9770,9770,9770,9770,0
|
|
20230818,190700,40972120,9770,9770,9770,9770,0
|
|
20230818,190600,40972120,9770,9770,9770,9770,0
|
|
20230818,190500,40972120,9770,9770,9770,9770,0
|
|
20230818,190400,40972120,9770,9770,9770,9770,0
|
|
20230818,190300,40972120,9770,9770,9770,9770,0
|
|
20230818,190200,40972120,9770,9770,9770,9770,0
|
|
20230818,190100,40972120,9770,9770,9770,9770,0
|
|
20230818,190000,40972120,9770,9770,9770,9770,0
|
|
20230818,185900,40972120,9770,9770,9770,9770,0
|
|
20230818,185800,40972120,9770,9770,9770,9770,0
|
|
20230818,185700,40972120,9770,9770,9770,9770,0
|
|
20230818,185600,40972120,9770,9770,9770,9770,0
|
|
20230818,185500,40972120,9770,9770,9770,9770,0
|
|
20230818,185400,40972120,9770,9770,9770,9770,0
|
|
20230818,185300,40972120,9770,9770,9770,9770,0
|
|
20230818,185200,40972120,9770,9770,9770,9770,0
|
|
20230818,185100,40972120,9770,9770,9770,9770,0
|
|
20230818,185000,40972120,9770,9770,9770,9770,0
|
|
20230818,184900,40972120,9770,9770,9770,9770,0
|
|
20230818,184800,40972120,9770,9770,9770,9770,33
|
|
20230818,184700,40972120,9770,9770,9770,9770,0
|
|
20230818,184600,40972120,9770,9770,9770,9770,0
|
|
20230818,184500,40972120,9770,9770,9770,9770,0
|
|
20230818,184400,40972120,9770,9770,9770,9770,0
|
|
20230818,184300,40972120,9770,9770,9770,9770,0
|
|
20230818,184200,40972120,9770,9770,9770,9770,0
|
|
20230818,184100,40972120,9770,9770,9770,9770,0
|
|
20230818,184000,40972120,9770,9770,9770,9770,0
|
|
20230818,183900,40972120,9770,9770,9770,9770,0
|
|
20230818,183800,40972120,9770,9770,9770,9770,0
|
|
20230818,183700,40972120,9770,9770,9770,9770,0
|
|
20230818,183600,40972120,9770,9770,9770,9770,0
|
|
20230818,183500,40972120,9770,9770,9770,9770,0
|
|
20230818,183400,40972120,9770,9770,9770,9770,0
|
|
20230818,183300,40972120,9770,9770,9770,9770,0
|
|
20230818,183200,40972120,9770,9770,9770,9770,0
|
|
20230818,183100,40972120,9770,9770,9770,9770,0
|
|
20230818,183000,40972120,9770,9770,9770,9770,0
|
|
20230818,182900,40972120,9770,9770,9770,9770,0
|
|
20230818,182800,40972120,9770,9770,9770,9770,0
|
|
20230818,182700,40972120,9770,9770,9770,9770,0
|
|
20230818,182600,40972120,9770,9770,9770,9770,0
|
|
20230818,182500,40972120,9770,9770,9770,9770,0
|
|
20230818,182400,40972120,9770,9770,9770,9770,0
|
|
20230818,182300,40972120,9770,9770,9770,9770,0
|
|
20230818,182200,40972120,9770,9770,9770,9770,0
|
|
20230818,182100,40972120,9770,9770,9770,9770,0
|
|
20230818,182000,40972120,9770,9770,9770,9770,0
|
|
20230818,181900,40972120,9770,9770,9770,9770,0
|
|
20230818,181800,40972120,9770,9770,9770,9770,33
|
|
20230818,181700,40972120,9770,9770,9770,9770,0
|
|
20230818,181600,40972120,9770,9770,9770,9770,0
|
|
20230818,181500,40972120,9770,9770,9770,9770,0
|
|
20230818,181400,40972120,9770,9770,9770,9770,0
|
|
20230818,181300,40972120,9770,9770,9770,9770,0
|
|
20230818,181200,40972120,9770,9770,9770,9770,0
|
|
20230818,181100,40972120,9770,9770,9770,9770,0
|
|
20230818,181000,40972120,9770,9770,9770,9770,0
|
|
20230818,180900,40972120,9770,9770,9770,9770,0
|
|
20230818,180800,40972120,9770,9770,9770,9770,0
|
|
20230818,180700,40972120,9770,9770,9770,9770,0
|
|
20230818,180600,40972120,9770,9770,9770,9770,0
|
|
20230818,180500,40972120,9770,9770,9770,9770,0
|
|
20230818,180400,40972120,9770,9770,9770,9770,0
|
|
20230818,180300,40972120,9770,9770,9770,9770,0
|
|
20230818,180200,40972120,9770,9770,9770,9770,0
|
|
20230818,180100,40972120,9770,9770,9770,9770,0
|
|
20230818,180000,40972120,9770,9770,9770,9770,0
|
|
20230818,175900,40972120,9770,9770,9770,9770,0
|
|
20230818,175800,40972120,9770,9770,9770,9770,0
|
|
20230818,175700,40972120,9770,9770,9770,9770,0
|
|
20230818,175600,40972120,9770,9770,9770,9770,0
|
|
20230818,175500,40972120,9770,9770,9770,9770,0
|
|
20230818,175400,40972120,9770,9770,9770,9770,0
|
|
20230818,175300,40972120,9770,9770,9770,9770,0
|
|
20230818,175200,40972120,9770,9770,9770,9770,0
|
|
20230818,175100,40972120,9770,9770,9770,9770,0
|
|
20230818,175000,40972120,9770,9770,9770,9770,0
|
|
20230818,174900,40972120,9770,9770,9770,9770,0
|
|
20230818,174800,40972120,9770,9770,9770,9770,33
|
|
20230818,174700,40972120,9770,9770,9770,9770,0
|
|
20230818,174600,40972120,9770,9770,9770,9770,0
|
|
20230818,174500,40972120,9770,9770,9770,9770,0
|
|
20230818,174400,40972120,9770,9770,9770,9770,0
|
|
20230818,174300,40972120,9770,9770,9770,9770,0
|
|
20230818,174200,40972120,9770,9770,9770,9770,0
|
|
20230818,174100,40972120,9770,9770,9770,9770,0
|
|
20230818,174000,40972120,9770,9770,9770,9770,0
|
|
20230818,173900,40972120,9770,9770,9770,9770,0
|
|
20230818,173800,40972120,9770,9770,9770,9770,0
|
|
20230818,173700,40972120,9770,9770,9770,9770,0
|
|
20230818,173600,40972120,9770,9770,9770,9770,0
|
|
20230818,173500,40972120,9770,9770,9770,9770,0
|
|
20230818,173400,40972120,9770,9770,9770,9770,0
|
|
20230818,173300,40972120,9770,9770,9770,9770,0
|
|
20230818,173200,40972120,9770,9770,9770,9770,0
|
|
20230818,173100,40972120,9770,9770,9770,9770,0
|
|
20230818,173000,40972120,9770,9770,9770,9770,0
|
|
20230818,172900,40972120,9770,9770,9770,9770,0
|
|
20230818,172800,40972120,9770,9770,9770,9770,0
|
|
20230818,172700,40972120,9770,9770,9770,9770,0
|
|
20230818,172600,40972120,9770,9770,9770,9770,0
|
|
20230818,172500,40972120,9770,9770,9770,9770,0
|
|
20230818,172400,40972120,9770,9770,9770,9770,0
|
|
20230818,172300,40972120,9770,9770,9770,9770,0
|
|
20230818,172200,40972120,9770,9770,9770,9770,0
|
|
20230818,172100,40972120,9770,9770,9770,9770,0
|
|
20230818,172000,40972120,9770,9770,9770,9770,0
|
|
20230818,171900,40972120,9770,9770,9770,9770,0
|
|
20230818,171800,40972120,9770,9770,9770,9770,33
|
|
20230818,171700,40972120,9770,9770,9770,9770,0
|
|
20230818,171600,40972120,9770,9770,9770,9770,0
|
|
20230818,171500,40972120,9770,9770,9770,9770,0
|
|
20230818,171400,40972120,9770,9770,9770,9770,0
|
|
20230818,171300,40972120,9770,9770,9770,9770,0
|
|
20230818,171200,40972120,9770,9770,9770,9770,0
|
|
20230818,171100,40972120,9770,9770,9770,9770,0
|
|
20230818,171000,40972120,9770,9770,9770,9770,0
|
|
20230818,170900,40972120,9770,9770,9770,9770,0
|
|
20230818,170800,40972120,9770,9770,9770,9770,0
|
|
20230818,170700,40972120,9770,9770,9770,9770,0
|
|
20230818,170600,40972120,9770,9770,9770,9770,0
|
|
20230818,170500,40972120,9770,9770,9770,9770,0
|
|
20230818,170400,40972120,9770,9770,9770,9770,0
|
|
20230818,170300,40972120,9770,9770,9770,9770,0
|
|
20230818,170200,40972120,9770,9770,9770,9770,0
|
|
20230818,170100,40972120,9770,9770,9770,9770,0
|
|
20230818,170000,40972120,9770,9770,9770,9770,0
|
|
20230818,165900,40972120,9770,9770,9770,9770,0
|
|
20230818,165800,40972120,9770,9770,9770,9770,0
|
|
20230818,165700,40972120,9770,9770,9770,9770,0
|
|
20230818,165600,40972120,9770,9770,9770,9770,0
|
|
20230818,165500,40972120,9770,9770,9770,9770,0
|
|
20230818,165400,40972120,9770,9770,9770,9770,0
|
|
20230818,165300,40972120,9770,9770,9770,9770,0
|
|
20230818,165200,40972120,9770,9770,9770,9770,0
|
|
20230818,165100,40972120,9770,9770,9770,9770,0
|
|
20230818,165000,40972120,9770,9770,9770,9770,0
|
|
20230818,164900,40972120,9770,9770,9770,9770,0
|
|
20230818,164800,40972120,9770,9770,9770,9770,33
|
|
20230818,164700,40972120,9770,9770,9770,9770,0
|
|
20230818,164600,40972120,9770,9770,9770,9770,0
|
|
20230818,164500,40972120,9770,9770,9770,9770,0
|
|
20230818,164400,40972120,9770,9770,9770,9770,0
|
|
20230818,164300,40972120,9770,9770,9770,9770,0
|
|
20230818,164200,40972120,9770,9770,9770,9770,0
|
|
20230818,164100,40972120,9770,9770,9770,9770,0
|
|
20230818,164000,40972120,9770,9770,9770,9770,0
|
|
20230818,163900,40972120,9770,9770,9770,9770,0
|
|
20230818,163800,40972120,9770,9770,9770,9770,0
|
|
20230818,163700,40972120,9770,9770,9770,9770,0
|
|
20230818,163600,40972120,9770,9770,9770,9770,0
|
|
20230818,163500,40972120,9770,9770,9770,9770,0
|
|
20230818,163400,40972120,9770,9770,9770,9770,0
|
|
20230818,163300,40972120,9770,9770,9770,9770,0
|
|
20230818,163200,40972120,9770,9770,9770,9770,0
|
|
20230818,163100,40972120,9770,9770,9770,9770,0
|
|
20230818,163000,40972120,9770,9770,9770,9770,0
|
|
20230818,162900,40972120,9770,9770,9770,9770,0
|
|
20230818,162800,40972120,9770,9770,9770,9770,0
|
|
20230818,162700,40972120,9770,9770,9770,9770,0
|
|
20230818,162600,40972120,9770,9770,9770,9770,0
|
|
20230818,162500,40972120,9770,9770,9770,9770,0
|
|
20230818,162400,40972120,9770,9770,9770,9770,0
|
|
20230818,162300,40972120,9770,9770,9770,9770,0
|
|
20230818,162200,40972120,9770,9770,9770,9770,0
|
|
20230818,162100,40972120,9770,9770,9770,9770,0
|
|
20230818,162000,40972120,9770,9770,9770,9770,0
|
|
20230818,161900,40972120,9770,9770,9770,9770,0
|
|
20230818,161800,40972120,9770,9770,9770,9770,33
|
|
20230818,161700,40972120,9770,9770,9770,9770,0
|
|
20230818,161600,40972120,9770,9770,9770,9770,0
|
|
20230818,161500,40972120,9770,9770,9770,9770,0
|
|
20230818,161400,40972120,9770,9770,9770,9770,0
|
|
20230818,161300,40972120,9770,9770,9770,9770,0
|
|
20230818,161200,40972120,9770,9770,9770,9770,0
|
|
20230818,161100,40972120,9770,9770,9770,9770,0
|
|
20230818,161000,40972120,9770,9770,9770,9770,0
|
|
20230818,160900,40972120,9770,9770,9770,9770,0
|
|
20230818,160800,40972120,9770,9770,9770,9770,0
|
|
20230818,160700,40972120,9770,9770,9770,9770,0
|
|
20230818,160600,40972120,9770,9770,9770,9770,0
|
|
20230818,160500,40972120,9770,9770,9770,9770,0
|
|
20230818,160400,40972120,9770,9770,9770,9770,0
|
|
20230818,160300,40972120,9770,9770,9770,9770,0
|
|
20230818,160200,40972120,9770,9770,9770,9770,0
|
|
20230818,160100,40972120,9770,9770,9770,9770,0
|
|
20230818,160000,40972120,9770,9770,9770,9770,0
|
|
20230818,155900,40972120,9770,9770,9770,9770,0
|
|
20230818,155800,40972120,9770,9770,9770,9770,0
|
|
20230818,155700,40972120,9770,9770,9770,9770,0
|
|
20230818,155600,40972120,9770,9770,9770,9770,0
|
|
20230818,155500,40972120,9770,9770,9770,9770,0
|
|
20230818,155400,40972120,9770,9770,9770,9770,0
|
|
20230818,155300,40972120,9770,9770,9770,9770,0
|
|
20230818,155200,40972120,9770,9770,9770,9770,0
|
|
20230818,155100,40972120,9770,9770,9770,9770,0
|
|
20230818,155000,40972120,9770,9770,9770,9770,0
|
|
20230818,154900,40972120,9770,9770,9770,9770,0
|
|
20230818,154800,40972120,9770,9770,9770,9770,33
|
|
20230818,154700,40972120,9770,9770,9770,9770,0
|
|
20230818,154600,40972120,9770,9770,9770,9770,0
|
|
20230818,154500,40972120,9770,9770,9770,9770,0
|
|
20230818,154400,40972120,9770,9770,9770,9770,0
|
|
20230818,154300,40972120,9770,9770,9770,9770,0
|
|
20230818,154200,40972120,9770,9770,9770,9770,0
|
|
20230818,154100,40972120,9770,9770,9770,9770,0
|
|
20230818,154000,40972120,9770,9770,9770,9770,0
|
|
20230818,153900,40972120,9770,9770,9770,9770,0
|
|
20230818,153800,40972120,9770,9770,9770,9770,0
|
|
20230818,153700,40972120,9770,9770,9770,9770,0
|
|
20230818,153600,40972120,9770,9770,9770,9770,0
|
|
20230818,153500,40972120,9770,9770,9770,9770,0
|
|
20230818,153400,40972120,9770,9770,9770,9770,0
|
|
20230818,153300,40972120,9770,9770,9770,9770,0
|
|
20230818,153200,40972120,9770,9770,9770,9770,0
|
|
20230818,153100,40972120,9770,9770,9770,9770,0
|
|
20230818,153000,40972120,9770,9770,9770,9770,33
|
|
20230818,152900,40649710,9780,9780,9780,9780,0
|
|
20230818,152800,40649710,9780,9780,9780,9780,0
|
|
20230818,152700,40649710,9780,9780,9780,9780,0
|
|
20230818,152600,40649710,9780,9780,9780,9780,0
|
|
20230818,152500,40649710,9780,9780,9780,9780,0
|
|
20230818,152400,40649710,9780,9780,9780,9780,0
|
|
20230818,152300,40649710,9780,9780,9780,9780,0
|
|
20230818,152200,40649710,9780,9780,9780,9780,0
|
|
20230818,152100,40649710,9780,9780,9780,9780,0
|
|
20230818,152000,40649710,9780,9780,9780,9780,0
|
|
20230818,151900,40649710,9780,9800,9800,9780,13
|
|
20230818,151800,40522470,9810,9810,9810,9810,0
|
|
20230818,151700,40522470,9810,9810,9810,9810,5
|
|
20230818,151600,40473420,9810,9810,9810,9810,0
|
|
20230818,151500,40473420,9810,9810,9810,9810,0
|
|
20230818,151400,40473420,9810,9810,9810,9810,0
|
|
20230818,151300,40473420,9810,9810,9810,9810,0
|
|
20230818,151200,40473420,9810,9810,9810,9810,0
|
|
20230818,151100,40473420,9810,9810,9810,9810,0
|
|
20230818,151000,40473420,9810,9800,9810,9800,9
|
|
20230818,150900,40385200,9800,9800,9800,9800,50
|
|
20230818,150800,39895200,9800,9790,9800,9770,39
|
|
20230818,150700,39514030,9790,9790,9790,9790,0
|
|
20230818,150600,39514030,9790,9790,9790,9790,0
|
|
20230818,150500,39514030,9790,9790,9790,9790,0
|
|
20230818,150400,39514030,9790,9790,9790,9790,38
|
|
20230818,150300,39142010,9790,9790,9790,9790,0
|
|
20230818,150200,39142010,9790,9790,9790,9790,10
|
|
20230818,150100,39044110,9790,9790,9790,9790,10
|
|
20230818,150000,38946210,9790,9790,9790,9790,0
|
|
20230818,145900,38946210,9790,9790,9790,9790,3
|
|
20230818,145800,38916840,9790,9790,9790,9790,101
|
|
20230818,145700,37928050,9770,9770,9770,9770,0
|
|
20230818,145600,37928050,9770,9770,9770,9770,0
|
|
20230818,145500,37928050,9770,9770,9770,9770,0
|
|
20230818,145400,37928050,9770,9770,9770,9770,12
|
|
20230818,145300,37810810,9780,9780,9780,9780,0
|
|
20230818,145200,37810810,9780,9780,9780,9780,0
|
|
20230818,145100,37810810,9780,9780,9780,9780,0
|
|
20230818,145000,37810810,9780,9780,9780,9780,0
|
|
20230818,144900,37810810,9780,9780,9780,9780,214
|
|
20230818,144800,35717890,9780,9780,9780,9780,17
|
|
20230818,144700,35551630,9780,9780,9780,9780,0
|
|
20230818,144600,35551630,9780,9780,9780,9780,0
|
|
20230818,144500,35551630,9780,9780,9780,9780,0
|
|
20230818,144400,35551630,9780,9780,9780,9780,0
|
|
20230818,144300,35551630,9780,9780,9780,9780,0
|
|
20230818,144200,35551630,9780,9780,9780,9780,231
|
|
20230818,144100,33292450,9790,9790,9790,9790,1
|
|
20230818,144000,33282660,9790,9790,9790,9790,1
|
|
20230818,143900,33272870,9780,9780,9780,9780,0
|
|
20230818,143800,33272870,9780,9780,9780,9780,0
|
|
20230818,143700,33272870,9780,9790,9790,9780,121
|
|
20230818,143600,32088290,9790,9790,9790,9790,2
|
|
20230818,143500,32068710,9780,9780,9780,9780,0
|
|
20230818,143400,32068710,9780,9780,9780,9780,0
|
|
20230818,143300,32068710,9780,9780,9780,9780,50
|
|
20230818,143200,31579710,9780,9780,9780,9780,0
|
|
20230818,143100,31579710,9780,9780,9780,9780,0
|
|
20230818,143000,31579710,9780,9780,9780,9780,0
|
|
20230818,142900,31579710,9780,9780,9780,9780,0
|
|
20230818,142800,31579710,9780,9780,9780,9780,106
|
|
20230818,142700,30543030,9780,9780,9780,9780,0
|
|
20230818,142600,30543030,9780,9780,9780,9780,0
|
|
20230818,142500,30543030,9780,9780,9780,9780,10
|
|
20230818,142400,30445230,9780,9780,9780,9780,0
|
|
20230818,142300,30445230,9780,9780,9780,9780,1
|
|
20230818,142200,30435450,9780,9780,9780,9780,0
|
|
20230818,142100,30435450,9780,9780,9780,9780,0
|
|
20230818,142000,30435450,9780,9780,9780,9780,0
|
|
20230818,141900,30435450,9780,9780,9780,9780,0
|
|
20230818,141800,30435450,9780,9780,9780,9780,7
|
|
20230818,141700,30366990,9780,9780,9780,9780,0
|
|
20230818,141600,30366990,9780,9780,9780,9780,0
|
|
20230818,141500,30366990,9780,9780,9780,9780,0
|
|
20230818,141400,30366990,9780,9780,9780,9780,0
|
|
20230818,141300,30366990,9780,9780,9780,9780,50
|
|
20230818,141200,29877990,9780,9780,9780,9780,0
|
|
20230818,141100,29877990,9780,9780,9780,9780,27
|
|
20230818,141000,29613930,9770,9770,9770,9770,3
|
|
20230818,140900,29584620,9770,9770,9770,9770,0
|
|
20230818,140800,29584620,9770,9770,9770,9770,0
|
|
20230818,140700,29584620,9770,9770,9770,9770,0
|
|
20230818,140600,29584620,9770,9770,9770,9770,0
|
|
20230818,140500,29584620,9770,9770,9770,9770,0
|
|
20230818,140400,29584620,9770,9770,9770,9770,2
|
|
20230818,140300,29565080,9760,9760,9760,9760,0
|
|
20230818,140200,29565080,9760,9760,9760,9760,0
|
|
20230818,140100,29565080,9760,9760,9760,9760,0
|
|
20230818,140000,29565080,9760,9760,9760,9760,0
|
|
20230818,135900,29565080,9760,9760,9760,9760,10
|
|
20230818,135800,29467480,9760,9760,9760,9760,0
|
|
20230818,135700,29467480,9760,9760,9760,9760,0
|
|
20230818,135600,29467480,9760,9760,9760,9760,1
|
|
20230818,135500,29457720,9770,9770,9770,9770,1
|
|
20230818,135400,29447950,9770,9770,9770,9770,0
|
|
20230818,135300,29447950,9770,9770,9770,9770,0
|
|
20230818,135200,29447950,9770,9770,9770,9770,0
|
|
20230818,135100,29447950,9770,9770,9770,9770,0
|
|
20230818,135000,29447950,9770,9770,9770,9770,0
|
|
20230818,134900,29447950,9770,9770,9770,9770,0
|
|
20230818,134800,29447950,9770,9770,9770,9770,0
|
|
20230818,134700,29447950,9770,9770,9770,9770,2
|
|
20230818,134600,29428410,9760,9760,9760,9760,210
|
|
20230818,134500,27378810,9760,9760,9760,9760,0
|
|
20230818,134400,27378810,9760,9760,9760,9760,0
|
|
20230818,134300,27378810,9760,9760,9760,9760,0
|
|
20230818,134200,27378810,9760,9760,9760,9760,1
|
|
20230818,134100,27369050,9760,9760,9760,9760,0
|
|
20230818,134000,27369050,9760,9760,9760,9760,0
|
|
20230818,133900,27369050,9760,9760,9760,9760,1
|
|
20230818,133800,27359290,9760,9760,9760,9760,6
|
|
20230818,133700,27300730,9750,9750,9750,9750,0
|
|
20230818,133600,27300730,9750,9750,9750,9750,0
|
|
20230818,133500,27300730,9750,9750,9750,9750,0
|
|
20230818,133400,27300730,9750,9750,9750,9750,0
|
|
20230818,133300,27300730,9750,9750,9750,9750,0
|
|
20230818,133200,27300730,9750,9750,9750,9750,0
|
|
20230818,133100,27300730,9750,9750,9750,9750,1
|
|
20230818,133000,27290980,9750,9750,9750,9750,0
|
|
20230818,132900,27290980,9750,9750,9750,9750,0
|
|
20230818,132800,27290980,9750,9750,9750,9750,6
|
|
20230818,132700,27232480,9750,9750,9750,9750,0
|
|
20230818,132600,27232480,9750,9750,9750,9750,0
|
|
20230818,132500,27232480,9750,9750,9750,9750,0
|
|
20230818,132400,27232480,9750,9750,9750,9750,0
|
|
20230818,132300,27232480,9750,9750,9750,9750,0
|
|
20230818,132200,27232480,9750,9750,9750,9750,0
|
|
20230818,132100,27232480,9750,9750,9750,9750,0
|
|
20230818,132000,27232480,9750,9750,9750,9750,7
|
|
20230818,131900,27164230,9760,9760,9760,9760,0
|
|
20230818,131800,27164230,9760,9760,9760,9760,0
|
|
20230818,131700,27164230,9760,9760,9760,9760,1
|
|
20230818,131600,27154470,9750,9750,9750,9750,0
|
|
20230818,131500,27154470,9750,9750,9750,9750,0
|
|
20230818,131400,27154470,9750,9750,9750,9750,0
|
|
20230818,131300,27154470,9750,9750,9750,9750,0
|
|
20230818,131200,27154470,9750,9750,9750,9750,0
|
|
20230818,131100,27154470,9750,9750,9750,9750,0
|
|
20230818,131000,27154470,9750,9750,9750,9750,0
|
|
20230818,130900,27154470,9750,9750,9750,9750,0
|
|
20230818,130800,27154470,9750,9750,9750,9750,0
|
|
20230818,130700,27154470,9750,9750,9750,9750,0
|
|
20230818,130600,27154470,9750,9750,9750,9750,0
|
|
20230818,130500,27154470,9750,9750,9750,9750,0
|
|
20230818,130400,27154470,9750,9750,9750,9750,0
|
|
20230818,130300,27154470,9750,9750,9750,9750,0
|
|
20230818,130200,27154470,9750,9750,9750,9750,31
|
|
20230818,130100,26852220,9750,9750,9750,9750,0
|
|
20230818,130000,26852220,9750,9750,9750,9750,0
|
|
20230818,125900,26852220,9750,9750,9750,9750,0
|
|
20230818,125800,26852220,9750,9750,9750,9750,0
|
|
20230818,125700,26852220,9750,9750,9750,9750,0
|
|
20230818,125600,26852220,9750,9750,9750,9750,0
|
|
20230818,125500,26852220,9750,9750,9750,9750,0
|
|
20230818,125400,26852220,9750,9750,9750,9750,0
|
|
20230818,125300,26852220,9750,9750,9750,9750,0
|
|
20230818,125200,26852220,9750,9750,9750,9750,0
|
|
20230818,125100,26852220,9750,9750,9750,9750,0
|
|
20230818,125000,26852220,9750,9750,9750,9750,0
|
|
20230818,124900,26852220,9750,9750,9750,9750,0
|
|
20230818,124800,26852220,9750,9750,9750,9750,0
|
|
20230818,124700,26852220,9750,9750,9750,9750,0
|
|
20230818,124600,26852220,9750,9750,9750,9750,0
|
|
20230818,124500,26852220,9750,9750,9750,9750,0
|
|
20230818,124400,26852220,9750,9750,9750,9750,0
|
|
20230818,124300,26852220,9750,9750,9750,9750,0
|
|
20230818,124200,26852220,9750,9750,9750,9750,0
|
|
20230818,124100,26852220,9750,9750,9750,9750,0
|
|
20230818,124000,26852220,9750,9750,9750,9750,0
|
|
20230818,123900,26852220,9750,9750,9750,9750,0
|
|
20230818,123800,26852220,9750,9750,9750,9750,0
|
|
20230818,123700,26852220,9750,9750,9750,9750,0
|
|
20230818,123600,26852220,9750,9750,9750,9750,0
|
|
20230818,123500,26852220,9750,9750,9750,9750,0
|
|
20230818,123400,26852220,9750,9750,9750,9750,0
|
|
20230818,123300,26852220,9750,9750,9750,9750,539
|
|
20230818,123200,21596970,9750,9750,9750,9750,12
|
|
20230818,123100,21479970,9750,9750,9750,9750,0
|
|
20230818,123000,21479970,9750,9750,9750,9750,60
|
|
20230818,122900,20894970,9750,9750,9750,9750,3
|
|
20230818,122800,20865720,9760,9760,9760,9760,0
|
|
20230818,122700,20865720,9760,9760,9760,9760,0
|
|
20230818,122600,20865720,9760,9760,9760,9760,0
|
|
20230818,122500,20865720,9760,9760,9760,9760,0
|
|
20230818,122400,20865720,9760,9760,9760,9760,0
|
|
20230818,122300,20865720,9760,9760,9760,9760,0
|
|
20230818,122200,20865720,9760,9760,9760,9760,0
|
|
20230818,122100,20865720,9760,9760,9760,9760,1
|
|
20230818,122000,20855960,9760,9760,9760,9760,0
|
|
20230818,121900,20855960,9760,9760,9760,9760,20
|
|
20230818,121800,20660760,9760,9760,9760,9760,2
|
|
20230818,121700,20641240,9760,9760,9760,9760,0
|
|
20230818,121600,20641240,9760,9760,9760,9760,0
|
|
20230818,121500,20641240,9760,9760,9760,9760,0
|
|
20230818,121400,20641240,9760,9760,9760,9760,0
|
|
20230818,121300,20641240,9760,9760,9760,9760,1
|
|
20230818,121200,20631480,9760,9760,9760,9760,61
|
|
20230818,121100,20036120,9760,9760,9760,9760,4
|
|
20230818,121000,19997080,9760,9760,9760,9760,0
|
|
20230818,120900,19997080,9760,9760,9760,9760,0
|
|
20230818,120800,19997080,9760,9760,9760,9760,5
|
|
20230818,120700,19948280,9760,9760,9760,9760,1
|
|
20230818,120600,19938520,9760,9760,9760,9760,0
|
|
20230818,120500,19938520,9760,9760,9760,9760,0
|
|
20230818,120400,19938520,9760,9760,9760,9760,1
|
|
20230818,120300,19928760,9760,9760,9760,9760,0
|
|
20230818,120200,19928760,9760,9760,9760,9760,0
|
|
20230818,120100,19928760,9760,9760,9760,9760,1
|
|
20230818,120000,19919000,9760,9760,9760,9760,0
|
|
20230818,115900,19919000,9760,9760,9760,9760,0
|
|
20230818,115800,19919000,9760,9760,9760,9760,0
|
|
20230818,115700,19919000,9760,9760,9760,9760,0
|
|
20230818,115600,19919000,9760,9760,9760,9760,11
|
|
20230818,115500,19811640,9750,9750,9750,9750,0
|
|
20230818,115400,19811640,9750,9750,9750,9750,0
|
|
20230818,115300,19811640,9750,9750,9750,9750,0
|
|
20230818,115200,19811640,9750,9750,9750,9750,0
|
|
20230818,115100,19811640,9750,9750,9750,9750,0
|
|
20230818,115000,19811640,9750,9750,9750,9750,0
|
|
20230818,114900,19811640,9750,9750,9750,9750,0
|
|
20230818,114800,19811640,9750,9750,9750,9750,0
|
|
20230818,114700,19811640,9750,9750,9750,9750,0
|
|
20230818,114600,19811640,9750,9750,9750,9750,0
|
|
20230818,114500,19811640,9750,9750,9750,9750,0
|
|
20230818,114400,19811640,9750,9750,9750,9750,15
|
|
20230818,114300,19665390,9750,9750,9750,9750,0
|
|
20230818,114200,19665390,9750,9750,9750,9750,0
|
|
20230818,114100,19665390,9750,9750,9750,9750,0
|
|
20230818,114000,19665390,9750,9750,9750,9750,0
|
|
20230818,113900,19665390,9750,9750,9750,9750,0
|
|
20230818,113800,19665390,9750,9750,9750,9750,0
|
|
20230818,113700,19665390,9750,9750,9750,9750,0
|
|
20230818,113600,19665390,9750,9750,9750,9750,0
|
|
20230818,113500,19665390,9750,9750,9750,9750,0
|
|
20230818,113400,19665390,9750,9750,9750,9750,0
|
|
20230818,113300,19665390,9750,9750,9750,9750,0
|
|
20230818,113200,19665390,9750,9750,9750,9750,0
|
|
20230818,113100,19665390,9750,9750,9750,9750,0
|
|
20230818,113000,19665390,9750,9750,9750,9750,0
|
|
20230818,112900,19665390,9750,9750,9750,9750,0
|
|
20230818,112800,19665390,9750,9750,9750,9750,0
|
|
20230818,112700,19665390,9750,9750,9750,9750,0
|
|
20230818,112600,19665390,9750,9750,9750,9750,0
|
|
20230818,112500,19665390,9750,9750,9750,9750,0
|
|
20230818,112400,19665390,9750,9750,9750,9750,0
|
|
20230818,112300,19665390,9750,9750,9750,9750,50
|
|
20230818,112200,19177890,9750,9750,9750,9750,0
|
|
20230818,112100,19177890,9750,9750,9750,9750,0
|
|
20230818,112000,19177890,9750,9750,9750,9750,0
|
|
20230818,111900,19177890,9750,9750,9750,9750,0
|
|
20230818,111800,19177890,9750,9750,9750,9750,0
|
|
20230818,111700,19177890,9750,9750,9750,9750,0
|
|
20230818,111600,19177890,9750,9750,9750,9750,0
|
|
20230818,111500,19177890,9750,9750,9750,9750,0
|
|
20230818,111400,19177890,9750,9750,9750,9750,0
|
|
20230818,111300,19177890,9750,9750,9750,9750,0
|
|
20230818,111200,19177890,9750,9750,9750,9750,40
|
|
20230818,111100,18787890,9750,9750,9750,9750,0
|
|
20230818,111000,18787890,9750,9750,9750,9750,0
|
|
20230818,110900,18787890,9750,9750,9750,9750,0
|
|
20230818,110800,18787890,9750,9750,9750,9750,0
|
|
20230818,110700,18787890,9750,9750,9750,9750,0
|
|
20230818,110600,18787890,9750,9750,9750,9750,0
|
|
20230818,110500,18787890,9750,9750,9750,9750,0
|
|
20230818,110400,18787890,9750,9750,9750,9750,0
|
|
20230818,110300,18787890,9750,9750,9750,9750,0
|
|
20230818,110200,18787890,9750,9750,9750,9750,0
|
|
20230818,110100,18787890,9750,9750,9750,9750,0
|
|
20230818,110000,18787890,9750,9760,9760,9750,41
|
|
20230818,105900,18388130,9760,9760,9760,9760,0
|
|
20230818,105800,18388130,9760,9760,9760,9760,0
|
|
20230818,105700,18388130,9760,9750,9760,9750,96
|
|
20230818,105600,17452120,9760,9760,9760,9760,0
|
|
20230818,105500,17452120,9760,9760,9760,9760,0
|
|
20230818,105400,17452120,9760,9760,9760,9760,5
|
|
20230818,105300,17403320,9740,9740,9740,9740,38
|
|
20230818,105200,17033200,9750,9750,9750,9750,68
|
|
20230818,105100,16370200,9750,9750,9750,9750,0
|
|
20230818,105000,16370200,9750,9750,9750,9750,0
|
|
20230818,104900,16370200,9750,9750,9750,9750,0
|
|
20230818,104800,16370200,9750,9750,9750,9750,3
|
|
20230818,104700,16340950,9750,9750,9750,9750,0
|
|
20230818,104600,16340950,9750,9750,9750,9750,10
|
|
20230818,104500,16243450,9740,9740,9740,9740,0
|
|
20230818,104400,16243450,9740,9740,9740,9740,0
|
|
20230818,104300,16243450,9740,9740,9740,9740,0
|
|
20230818,104200,16243450,9740,9740,9740,9740,0
|
|
20230818,104100,16243450,9740,9740,9740,9740,0
|
|
20230818,104000,16243450,9740,9740,9740,9740,0
|
|
20230818,103900,16243450,9740,9750,9750,9740,81
|
|
20230818,103800,15454170,9760,9760,9760,9760,0
|
|
20230818,103700,15454170,9760,9760,9760,9760,0
|
|
20230818,103600,15454170,9760,9760,9760,9760,0
|
|
20230818,103500,15454170,9760,9760,9760,9760,0
|
|
20230818,103400,15454170,9760,9760,9760,9760,0
|
|
20230818,103300,15454170,9760,9760,9760,9760,1
|
|
20230818,103200,15444410,9760,9760,9760,9760,0
|
|
20230818,103100,15444410,9760,9770,9770,9760,68
|
|
20230818,103000,14780720,9760,9760,9760,9760,15
|
|
20230818,102900,14634320,9760,9760,9760,9760,37
|
|
20230818,102800,14273200,9760,9760,9760,9760,0
|
|
20230818,102700,14273200,9760,9760,9760,9760,0
|
|
20230818,102600,14273200,9760,9760,9760,9760,0
|
|
20230818,102500,14273200,9760,9760,9760,9760,100
|
|
20230818,102400,13297200,9750,9750,9750,9750,0
|
|
20230818,102300,13297200,9750,9750,9750,9750,0
|
|
20230818,102200,13297200,9750,9750,9750,9750,8
|
|
20230818,102100,13219200,9750,9750,9750,9750,0
|
|
20230818,102000,13219200,9750,9750,9750,9750,1
|
|
20230818,101900,13209450,9750,9750,9750,9750,8
|
|
20230818,101800,13131450,9750,9750,9750,9750,15
|
|
20230818,101700,12985200,9750,9760,9760,9750,74
|
|
20230818,101600,12263680,9770,9770,9770,9770,15
|
|
20230818,101500,12117130,9780,9780,9780,9780,0
|
|
20230818,101400,12117130,9780,9780,9780,9780,0
|
|
20230818,101300,12117130,9780,9780,9780,9780,0
|
|
20230818,101200,12117130,9780,9780,9780,9780,0
|
|
20230818,101100,12117130,9780,9780,9780,9780,0
|
|
20230818,101000,12117130,9780,9780,9780,9780,0
|
|
20230818,100900,12117130,9780,9780,9780,9780,0
|
|
20230818,100800,12117130,9780,9780,9780,9780,2
|
|
20230818,100700,12097570,9750,9750,9750,9750,1
|
|
20230818,100600,12087820,9750,9750,9750,9750,1
|
|
20230818,100500,12078070,9750,9750,9750,9750,34
|
|
20230818,100400,11746570,9750,9750,9750,9750,14
|
|
20230818,100300,11610070,9750,9790,9790,9750,21
|
|
20230818,100200,11404760,9790,9790,9790,9790,0
|
|
20230818,100100,11404760,9790,9790,9790,9790,0
|
|
20230818,100000,11404760,9790,9790,9790,9790,0
|
|
20230818,095900,11404760,9790,9790,9790,9790,0
|
|
20230818,095800,11404760,9790,9780,9790,9780,7
|
|
20230818,095700,11336250,9790,9790,9790,9790,1
|
|
20230818,095600,11326460,9790,9790,9790,9790,1
|
|
20230818,095500,11316670,9780,9780,9780,9780,0
|
|
20230818,095400,11316670,9780,9770,9780,9770,5
|
|
20230818,095300,11267780,9770,9770,9770,9740,32
|
|
20230818,095200,10955650,9770,9770,9770,9770,0
|
|
20230818,095100,10955650,9770,9780,9780,9770,6
|
|
20230818,095000,10897020,9780,9780,9780,9780,10
|
|
20230818,094900,10799220,9780,9780,9780,9780,0
|
|
20230818,094800,10799220,9780,9780,9780,9780,0
|
|
20230818,094700,10799220,9780,9780,9780,9780,0
|
|
20230818,094600,10799220,9780,9780,9780,9780,2
|
|
20230818,094500,10779660,9780,9780,9780,9780,53
|
|
20230818,094400,10261320,9790,9790,9790,9790,1
|
|
20230818,094300,10251530,9790,9790,9790,9790,0
|
|
20230818,094200,10251530,9790,9790,9790,9790,82
|
|
20230818,094100,9448750,9790,9790,9790,9790,10
|
|
20230818,094000,9350850,9790,9800,9800,9790,30
|
|
20230818,093900,9057050,9800,9800,9800,9800,1
|
|
20230818,093800,9047250,9800,9800,9800,9800,1
|
|
20230818,093700,9037450,9800,9800,9800,9800,10
|
|
20230818,093600,8939450,9800,9800,9800,9800,3
|
|
20230818,093500,8910050,9800,9800,9800,9800,0
|
|
20230818,093400,8910050,9800,9800,9800,9800,7
|
|
20230818,093300,8841450,9790,9800,9800,9790,15
|
|
20230818,093200,8694480,9800,9800,9800,9800,8
|
|
20230818,093100,8616080,9800,9800,9800,9800,9
|
|
20230818,093000,8527880,9800,9800,9800,9800,4
|
|
20230818,092900,8488680,9800,9800,9800,9800,1
|
|
20230818,092800,8478880,9800,9800,9800,9800,0
|
|
20230818,092700,8478880,9800,9800,9800,9800,1
|
|
20230818,092600,8469080,9770,9770,9770,9770,0
|
|
20230818,092500,8469080,9770,9770,9770,9770,5
|
|
20230818,092400,8420230,9770,9770,9770,9770,3
|
|
20230818,092300,8390920,9770,9770,9770,9770,0
|
|
20230818,092200,8390920,9770,9770,9770,9770,0
|
|
20230818,092100,8390920,9770,9770,9770,9770,0
|
|
20230818,092000,8390920,9770,9770,9770,9770,0
|
|
20230818,091900,8390920,9770,9770,9770,9770,1
|
|
20230818,091800,8381150,9740,9740,9740,9740,20
|
|
20230818,091700,8186350,9740,9740,9740,9740,0
|
|
20230818,091600,8186350,9740,9740,9740,9740,0
|
|
20230818,091500,8186350,9740,9740,9740,9740,0
|
|
20230818,091400,8186350,9740,9740,9740,9740,0
|
|
20230818,091300,8186350,9740,9740,9740,9740,0
|
|
20230818,091200,8186350,9740,9740,9740,9740,0
|
|
20230818,091100,8186350,9740,9750,9750,9740,21
|
|
20230818,091000,7981710,9740,9740,9740,9740,0
|
|
20230818,090900,7981710,9740,9740,9740,9740,3
|
|
20230818,090800,7952490,9740,9740,9740,9740,37
|
|
20230818,090700,7592110,9740,9750,9750,9740,30
|
|
20230818,090600,7299900,9730,9730,9730,9730,0
|
|
20230818,090500,7299900,9730,9840,9840,9730,126
|
|
20230818,090400,6071730,9840,9790,9840,9550,614
|
|
20230818,090300,137900,9850,9850,9850,9850,0
|
|
20230818,090200,137900,9850,9850,9850,9850,0
|
|
20230818,090100,137900,9850,9850,9850,9850,4
|
|
20230818,090000,98500,9850,9850,9850,9850,10
|