696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,203300,136629300,10580,10580,10580,10580,168
|
|
20230912,203200,136629300,10580,10580,10580,10580,0
|
|
20230912,203100,136629300,10580,10580,10580,10580,0
|
|
20230912,203000,136629300,10580,10580,10580,10580,0
|
|
20230912,202900,136629300,10580,10580,10580,10580,0
|
|
20230912,202800,136629300,10580,10580,10580,10580,0
|
|
20230912,202700,136629300,10580,10580,10580,10580,0
|
|
20230912,202600,136629300,10580,10580,10580,10580,0
|
|
20230912,202500,136629300,10580,10580,10580,10580,0
|
|
20230912,202400,136629300,10580,10580,10580,10580,0
|
|
20230912,202300,136629300,10580,10580,10580,10580,0
|
|
20230912,202200,136629300,10580,10580,10580,10580,0
|
|
20230912,202100,136629300,10580,10580,10580,10580,0
|
|
20230912,202000,136629300,10580,10580,10580,10580,0
|
|
20230912,201900,136629300,10580,10580,10580,10580,0
|
|
20230912,201800,136629300,10580,10580,10580,10580,0
|
|
20230912,201700,136629300,10580,10580,10580,10580,0
|
|
20230912,201600,136629300,10580,10580,10580,10580,0
|
|
20230912,201500,136629300,10580,10580,10580,10580,0
|
|
20230912,201400,136629300,10580,10580,10580,10580,0
|
|
20230912,201300,136629300,10580,10580,10580,10580,0
|
|
20230912,201200,136629300,10580,10580,10580,10580,0
|
|
20230912,201100,136629300,10580,10580,10580,10580,0
|
|
20230912,201000,136629300,10580,10580,10580,10580,0
|
|
20230912,200900,136629300,10580,10580,10580,10580,0
|
|
20230912,200800,136629300,10580,10580,10580,10580,0
|
|
20230912,200700,136629300,10580,10580,10580,10580,0
|
|
20230912,200600,136629300,10580,10580,10580,10580,0
|
|
20230912,200500,136629300,10580,10580,10580,10580,0
|
|
20230912,200400,136629300,10580,10580,10580,10580,0
|
|
20230912,200300,136629300,10580,10580,10580,10580,168
|
|
20230912,200200,136629300,10580,10580,10580,10580,0
|
|
20230912,200100,136629300,10580,10580,10580,10580,0
|
|
20230912,200000,136629300,10580,10580,10580,10580,0
|
|
20230912,195900,136629300,10580,10580,10580,10580,0
|
|
20230912,195800,136629300,10580,10580,10580,10580,0
|
|
20230912,195700,136629300,10580,10580,10580,10580,0
|
|
20230912,195600,136629300,10580,10580,10580,10580,0
|
|
20230912,195500,136629300,10580,10580,10580,10580,0
|
|
20230912,195400,136629300,10580,10580,10580,10580,0
|
|
20230912,195300,136629300,10580,10580,10580,10580,0
|
|
20230912,195200,136629300,10580,10580,10580,10580,0
|
|
20230912,195100,136629300,10580,10580,10580,10580,0
|
|
20230912,195000,136629300,10580,10580,10580,10580,0
|
|
20230912,194900,136629300,10580,10580,10580,10580,0
|
|
20230912,194800,136629300,10580,10580,10580,10580,0
|
|
20230912,194700,136629300,10580,10580,10580,10580,0
|
|
20230912,194600,136629300,10580,10580,10580,10580,0
|
|
20230912,194500,136629300,10580,10580,10580,10580,0
|
|
20230912,194400,136629300,10580,10580,10580,10580,0
|
|
20230912,194300,136629300,10580,10580,10580,10580,0
|
|
20230912,194200,136629300,10580,10580,10580,10580,0
|
|
20230912,194100,136629300,10580,10580,10580,10580,0
|
|
20230912,194000,136629300,10580,10580,10580,10580,0
|
|
20230912,193900,136629300,10580,10580,10580,10580,0
|
|
20230912,193800,136629300,10580,10580,10580,10580,0
|
|
20230912,193700,136629300,10580,10580,10580,10580,0
|
|
20230912,193600,136629300,10580,10580,10580,10580,0
|
|
20230912,193500,136629300,10580,10580,10580,10580,0
|
|
20230912,193400,136629300,10580,10580,10580,10580,0
|
|
20230912,193300,136629300,10580,10580,10580,10580,168
|
|
20230912,193200,136629300,10580,10580,10580,10580,0
|
|
20230912,193100,136629300,10580,10580,10580,10580,0
|
|
20230912,193000,136629300,10580,10580,10580,10580,0
|
|
20230912,192900,136629300,10580,10580,10580,10580,0
|
|
20230912,192800,136629300,10580,10580,10580,10580,0
|
|
20230912,192700,136629300,10580,10580,10580,10580,0
|
|
20230912,192600,136629300,10580,10580,10580,10580,0
|
|
20230912,192500,136629300,10580,10580,10580,10580,0
|
|
20230912,192400,136629300,10580,10580,10580,10580,0
|
|
20230912,192300,136629300,10580,10580,10580,10580,0
|
|
20230912,192200,136629300,10580,10580,10580,10580,0
|
|
20230912,192100,136629300,10580,10580,10580,10580,0
|
|
20230912,192000,136629300,10580,10580,10580,10580,0
|
|
20230912,191900,136629300,10580,10580,10580,10580,0
|
|
20230912,191800,136629300,10580,10580,10580,10580,0
|
|
20230912,191700,136629300,10580,10580,10580,10580,0
|
|
20230912,191600,136629300,10580,10580,10580,10580,0
|
|
20230912,191500,136629300,10580,10580,10580,10580,0
|
|
20230912,191400,136629300,10580,10580,10580,10580,0
|
|
20230912,191300,136629300,10580,10580,10580,10580,0
|
|
20230912,191200,136629300,10580,10580,10580,10580,0
|
|
20230912,191100,136629300,10580,10580,10580,10580,0
|
|
20230912,191000,136629300,10580,10580,10580,10580,0
|
|
20230912,190900,136629300,10580,10580,10580,10580,0
|
|
20230912,190800,136629300,10580,10580,10580,10580,0
|
|
20230912,190700,136629300,10580,10580,10580,10580,0
|
|
20230912,190600,136629300,10580,10580,10580,10580,0
|
|
20230912,190500,136629300,10580,10580,10580,10580,0
|
|
20230912,190400,136629300,10580,10580,10580,10580,0
|
|
20230912,190300,136629300,10580,10580,10580,10580,168
|
|
20230912,190200,136629300,10580,10580,10580,10580,0
|
|
20230912,190100,136629300,10580,10580,10580,10580,0
|
|
20230912,190000,136629300,10580,10580,10580,10580,0
|
|
20230912,185900,136629300,10580,10580,10580,10580,0
|
|
20230912,185800,136629300,10580,10580,10580,10580,0
|
|
20230912,185700,136629300,10580,10580,10580,10580,0
|
|
20230912,185600,136629300,10580,10580,10580,10580,0
|
|
20230912,185500,136629300,10580,10580,10580,10580,0
|
|
20230912,185400,136629300,10580,10580,10580,10580,0
|
|
20230912,185300,136629300,10580,10580,10580,10580,0
|
|
20230912,185200,136629300,10580,10580,10580,10580,0
|
|
20230912,185100,136629300,10580,10580,10580,10580,0
|
|
20230912,185000,136629300,10580,10580,10580,10580,0
|
|
20230912,184900,136629300,10580,10580,10580,10580,0
|
|
20230912,184800,136629300,10580,10580,10580,10580,0
|
|
20230912,184700,136629300,10580,10580,10580,10580,0
|
|
20230912,184600,136629300,10580,10580,10580,10580,0
|
|
20230912,184500,136629300,10580,10580,10580,10580,0
|
|
20230912,184400,136629300,10580,10580,10580,10580,0
|
|
20230912,184300,136629300,10580,10580,10580,10580,0
|
|
20230912,184200,136629300,10580,10580,10580,10580,0
|
|
20230912,184100,136629300,10580,10580,10580,10580,0
|
|
20230912,184000,136629300,10580,10580,10580,10580,0
|
|
20230912,183900,136629300,10580,10580,10580,10580,0
|
|
20230912,183800,136629300,10580,10580,10580,10580,0
|
|
20230912,183700,136629300,10580,10580,10580,10580,0
|
|
20230912,183600,136629300,10580,10580,10580,10580,0
|
|
20230912,183500,136629300,10580,10580,10580,10580,0
|
|
20230912,183400,136629300,10580,10580,10580,10580,0
|
|
20230912,183300,136629300,10580,10580,10580,10580,168
|
|
20230912,183200,136629300,10580,10580,10580,10580,0
|
|
20230912,183100,136629300,10580,10580,10580,10580,0
|
|
20230912,183000,136629300,10580,10580,10580,10580,0
|
|
20230912,182900,136629300,10580,10580,10580,10580,0
|
|
20230912,182800,136629300,10580,10580,10580,10580,0
|
|
20230912,182700,136629300,10580,10580,10580,10580,0
|
|
20230912,182600,136629300,10580,10580,10580,10580,0
|
|
20230912,182500,136629300,10580,10580,10580,10580,0
|
|
20230912,182400,136629300,10580,10580,10580,10580,0
|
|
20230912,182300,136629300,10580,10580,10580,10580,0
|
|
20230912,182200,136629300,10580,10580,10580,10580,0
|
|
20230912,182100,136629300,10580,10580,10580,10580,0
|
|
20230912,182000,136629300,10580,10580,10580,10580,0
|
|
20230912,181900,136629300,10580,10580,10580,10580,0
|
|
20230912,181800,136629300,10580,10580,10580,10580,0
|
|
20230912,181700,136629300,10580,10580,10580,10580,0
|
|
20230912,181600,136629300,10580,10580,10580,10580,0
|
|
20230912,181500,136629300,10580,10580,10580,10580,0
|
|
20230912,181400,136629300,10580,10580,10580,10580,0
|
|
20230912,181300,136629300,10580,10580,10580,10580,0
|
|
20230912,181200,136629300,10580,10580,10580,10580,0
|
|
20230912,181100,136629300,10580,10580,10580,10580,0
|
|
20230912,181000,136629300,10580,10580,10580,10580,0
|
|
20230912,180900,136629300,10580,10580,10580,10580,0
|
|
20230912,180800,136629300,10580,10580,10580,10580,0
|
|
20230912,180700,136629300,10580,10580,10580,10580,0
|
|
20230912,180600,136629300,10580,10580,10580,10580,0
|
|
20230912,180500,136629300,10580,10580,10580,10580,0
|
|
20230912,180400,136629300,10580,10580,10580,10580,0
|
|
20230912,180300,136629300,10580,10580,10580,10580,168
|
|
20230912,180200,136629300,10580,10580,10580,10580,0
|
|
20230912,180100,136629300,10580,10580,10580,10580,0
|
|
20230912,180000,136629300,10580,10580,10580,10580,0
|
|
20230912,175900,136629300,10580,10580,10580,10580,0
|
|
20230912,175800,136629300,10580,10580,10580,10580,0
|
|
20230912,175700,136629300,10580,10580,10580,10580,0
|
|
20230912,175600,136629300,10580,10580,10580,10580,0
|
|
20230912,175500,136629300,10580,10580,10580,10580,0
|
|
20230912,175400,136629300,10580,10580,10580,10580,0
|
|
20230912,175300,136629300,10580,10580,10580,10580,0
|
|
20230912,175200,136629300,10580,10580,10580,10580,0
|
|
20230912,175100,136629300,10580,10580,10580,10580,0
|
|
20230912,175000,136629300,10580,10580,10580,10580,0
|
|
20230912,174900,136629300,10580,10580,10580,10580,0
|
|
20230912,174800,136629300,10580,10580,10580,10580,0
|
|
20230912,174700,136629300,10580,10580,10580,10580,0
|
|
20230912,174600,136629300,10580,10580,10580,10580,0
|
|
20230912,174500,136629300,10580,10580,10580,10580,0
|
|
20230912,174400,136629300,10580,10580,10580,10580,0
|
|
20230912,174300,136629300,10580,10580,10580,10580,0
|
|
20230912,174200,136629300,10580,10580,10580,10580,0
|
|
20230912,174100,136629300,10580,10580,10580,10580,0
|
|
20230912,174000,136629300,10580,10580,10580,10580,0
|
|
20230912,173900,136629300,10580,10580,10580,10580,0
|
|
20230912,173800,136629300,10580,10580,10580,10580,0
|
|
20230912,173700,136629300,10580,10580,10580,10580,0
|
|
20230912,173600,136629300,10580,10580,10580,10580,0
|
|
20230912,173500,136629300,10580,10580,10580,10580,0
|
|
20230912,173400,136629300,10580,10580,10580,10580,0
|
|
20230912,173300,136629300,10580,10580,10580,10580,168
|
|
20230912,173200,136629300,10580,10580,10580,10580,0
|
|
20230912,173100,136629300,10580,10580,10580,10580,0
|
|
20230912,173000,136629300,10580,10580,10580,10580,0
|
|
20230912,172900,136629300,10580,10580,10580,10580,0
|
|
20230912,172800,136629300,10580,10580,10580,10580,0
|
|
20230912,172700,136629300,10580,10580,10580,10580,0
|
|
20230912,172600,136629300,10580,10580,10580,10580,0
|
|
20230912,172500,136629300,10580,10580,10580,10580,0
|
|
20230912,172400,136629300,10580,10580,10580,10580,0
|
|
20230912,172300,136629300,10580,10580,10580,10580,0
|
|
20230912,172200,136629300,10580,10580,10580,10580,0
|
|
20230912,172100,136629300,10580,10580,10580,10580,0
|
|
20230912,172000,136629300,10580,10580,10580,10580,0
|
|
20230912,171900,136629300,10580,10580,10580,10580,0
|
|
20230912,171800,136629300,10580,10580,10580,10580,0
|
|
20230912,171700,136629300,10580,10580,10580,10580,0
|
|
20230912,171600,136629300,10580,10580,10580,10580,0
|
|
20230912,171500,136629300,10580,10580,10580,10580,0
|
|
20230912,171400,136629300,10580,10580,10580,10580,0
|
|
20230912,171300,136629300,10580,10580,10580,10580,0
|
|
20230912,171200,136629300,10580,10580,10580,10580,0
|
|
20230912,171100,136629300,10580,10580,10580,10580,0
|
|
20230912,171000,136629300,10580,10580,10580,10580,0
|
|
20230912,170900,136629300,10580,10580,10580,10580,0
|
|
20230912,170800,136629300,10580,10580,10580,10580,0
|
|
20230912,170700,136629300,10580,10580,10580,10580,0
|
|
20230912,170600,136629300,10580,10580,10580,10580,0
|
|
20230912,170500,136629300,10580,10580,10580,10580,0
|
|
20230912,170400,136629300,10580,10580,10580,10580,0
|
|
20230912,170300,136629300,10580,10580,10580,10580,168
|
|
20230912,170200,136629300,10580,10580,10580,10580,0
|
|
20230912,170100,136629300,10580,10580,10580,10580,0
|
|
20230912,170000,136629300,10580,10580,10580,10580,0
|
|
20230912,165900,136629300,10580,10580,10580,10580,0
|
|
20230912,165800,136629300,10580,10580,10580,10580,0
|
|
20230912,165700,136629300,10580,10580,10580,10580,0
|
|
20230912,165600,136629300,10580,10580,10580,10580,0
|
|
20230912,165500,136629300,10580,10580,10580,10580,0
|
|
20230912,165400,136629300,10580,10580,10580,10580,0
|
|
20230912,165300,136629300,10580,10580,10580,10580,0
|
|
20230912,165200,136629300,10580,10580,10580,10580,0
|
|
20230912,165100,136629300,10580,10580,10580,10580,0
|
|
20230912,165000,136629300,10580,10580,10580,10580,0
|
|
20230912,164900,136629300,10580,10580,10580,10580,0
|
|
20230912,164800,136629300,10580,10580,10580,10580,0
|
|
20230912,164700,136629300,10580,10580,10580,10580,0
|
|
20230912,164600,136629300,10580,10580,10580,10580,0
|
|
20230912,164500,136629300,10580,10580,10580,10580,0
|
|
20230912,164400,136629300,10580,10580,10580,10580,0
|
|
20230912,164300,136629300,10580,10580,10580,10580,0
|
|
20230912,164200,136629300,10580,10580,10580,10580,0
|
|
20230912,164100,136629300,10580,10580,10580,10580,0
|
|
20230912,164000,136629300,10580,10580,10580,10580,0
|
|
20230912,163900,136629300,10580,10580,10580,10580,0
|
|
20230912,163800,136629300,10580,10580,10580,10580,0
|
|
20230912,163700,136629300,10580,10580,10580,10580,0
|
|
20230912,163600,136629300,10580,10580,10580,10580,0
|
|
20230912,163500,136629300,10580,10580,10580,10580,0
|
|
20230912,163400,136629300,10580,10580,10580,10580,0
|
|
20230912,163300,136629300,10580,10580,10580,10580,168
|
|
20230912,163200,136629300,10580,10580,10580,10580,0
|
|
20230912,163100,136629300,10580,10580,10580,10580,0
|
|
20230912,163000,136629300,10580,10580,10580,10580,0
|
|
20230912,162900,136629300,10580,10580,10580,10580,0
|
|
20230912,162800,136629300,10580,10580,10580,10580,0
|
|
20230912,162700,136629300,10580,10580,10580,10580,0
|
|
20230912,162600,136629300,10580,10580,10580,10580,0
|
|
20230912,162500,136629300,10580,10580,10580,10580,0
|
|
20230912,162400,136629300,10580,10580,10580,10580,0
|
|
20230912,162300,136629300,10580,10580,10580,10580,0
|
|
20230912,162200,136629300,10580,10580,10580,10580,0
|
|
20230912,162100,136629300,10580,10580,10580,10580,0
|
|
20230912,162000,136629300,10580,10580,10580,10580,0
|
|
20230912,161900,136629300,10580,10580,10580,10580,0
|
|
20230912,161800,136629300,10580,10580,10580,10580,0
|
|
20230912,161700,136629300,10580,10580,10580,10580,0
|
|
20230912,161600,136629300,10580,10580,10580,10580,0
|
|
20230912,161500,136629300,10580,10580,10580,10580,0
|
|
20230912,161400,136629300,10580,10580,10580,10580,0
|
|
20230912,161300,136629300,10580,10580,10580,10580,0
|
|
20230912,161200,136629300,10580,10580,10580,10580,0
|
|
20230912,161100,136629300,10580,10580,10580,10580,0
|
|
20230912,161000,136629300,10580,10580,10580,10580,0
|
|
20230912,160900,136629300,10580,10580,10580,10580,0
|
|
20230912,160800,136629300,10580,10580,10580,10580,0
|
|
20230912,160700,136629300,10580,10580,10580,10580,0
|
|
20230912,160600,136629300,10580,10580,10580,10580,0
|
|
20230912,160500,136629300,10580,10580,10580,10580,0
|
|
20230912,160400,136629300,10580,10580,10580,10580,0
|
|
20230912,160300,136629300,10580,10580,10580,10580,168
|
|
20230912,160200,136629300,10580,10580,10580,10580,0
|
|
20230912,160100,136629300,10580,10580,10580,10580,0
|
|
20230912,160000,136629300,10580,10580,10580,10580,0
|
|
20230912,155900,136629300,10580,10580,10580,10580,0
|
|
20230912,155800,136629300,10580,10580,10580,10580,0
|
|
20230912,155700,136629300,10580,10580,10580,10580,0
|
|
20230912,155600,136629300,10580,10580,10580,10580,0
|
|
20230912,155500,136629300,10580,10580,10580,10580,0
|
|
20230912,155400,136629300,10580,10580,10580,10580,0
|
|
20230912,155300,136629300,10580,10580,10580,10580,0
|
|
20230912,155200,136629300,10580,10580,10580,10580,0
|
|
20230912,155100,136629300,10580,10580,10580,10580,0
|
|
20230912,155000,136629300,10580,10580,10580,10580,0
|
|
20230912,154900,136629300,10580,10580,10580,10580,0
|
|
20230912,154800,136629300,10580,10580,10580,10580,0
|
|
20230912,154700,136629300,10580,10580,10580,10580,0
|
|
20230912,154600,136629300,10580,10580,10580,10580,0
|
|
20230912,154500,136629300,10580,10580,10580,10580,0
|
|
20230912,154400,136629300,10580,10580,10580,10580,0
|
|
20230912,154300,136629300,10580,10580,10580,10580,0
|
|
20230912,154200,136629300,10580,10580,10580,10580,0
|
|
20230912,154100,136629300,10580,10580,10580,10580,0
|
|
20230912,154000,136629300,10580,10580,10580,10580,0
|
|
20230912,153900,136629300,10580,10580,10580,10580,0
|
|
20230912,153800,136629300,10580,10580,10580,10580,0
|
|
20230912,153700,136629300,10580,10580,10580,10580,0
|
|
20230912,153600,136629300,10580,10580,10580,10580,0
|
|
20230912,153500,136629300,10580,10580,10580,10580,0
|
|
20230912,153400,136629300,10580,10580,10580,10580,0
|
|
20230912,153300,136629300,10580,10580,10580,10580,168
|
|
20230912,153200,136629300,10580,10580,10580,10580,0
|
|
20230912,153100,136629300,10580,10580,10580,10580,0
|
|
20230912,153000,136629300,10580,10580,10580,10580,168
|
|
20230912,152900,134851860,10570,10570,10570,10570,0
|
|
20230912,152800,134851860,10570,10570,10570,10570,0
|
|
20230912,152700,134851860,10570,10570,10570,10570,0
|
|
20230912,152600,134851860,10570,10570,10570,10570,0
|
|
20230912,152500,134851860,10570,10570,10570,10570,0
|
|
20230912,152400,134851860,10570,10570,10570,10570,0
|
|
20230912,152300,134851860,10570,10570,10570,10570,0
|
|
20230912,152200,134851860,10570,10570,10570,10570,0
|
|
20230912,152100,134851860,10570,10570,10570,10570,0
|
|
20230912,152000,134851860,10570,10570,10570,10570,0
|
|
20230912,151900,134851860,10570,10570,10570,10570,3
|
|
20230912,151800,134820150,10530,10540,10540,10530,400
|
|
20230912,151700,130608140,10570,10570,10570,10570,0
|
|
20230912,151600,130608140,10570,10540,10570,10530,315
|
|
20230912,151500,127290000,10540,10530,10540,10530,380
|
|
20230912,151400,123288590,10530,10530,10530,10530,24
|
|
20230912,151300,123035870,10520,10520,10520,10520,1
|
|
20230912,151200,123025350,10540,10540,10540,10540,0
|
|
20230912,151100,123025350,10540,10540,10540,10540,0
|
|
20230912,151000,123025350,10540,10540,10540,10540,0
|
|
20230912,150900,123025350,10540,10540,10540,10540,0
|
|
20230912,150800,123025350,10540,10540,10540,10540,0
|
|
20230912,150700,123025350,10540,10540,10540,10540,0
|
|
20230912,150600,123025350,10540,10540,10540,10540,0
|
|
20230912,150500,123025350,10540,10540,10540,10540,0
|
|
20230912,150400,123025350,10540,10520,10540,10520,156
|
|
20230912,150300,121384210,10530,10530,10530,10530,0
|
|
20230912,150200,121384210,10530,10530,10530,10530,200
|
|
20230912,150100,119278210,10530,10530,10530,10530,0
|
|
20230912,150000,119278210,10530,10530,10530,10530,100
|
|
20230912,145900,118225210,10580,10580,10580,10580,10
|
|
20230912,145800,118119410,10530,10530,10530,10530,10
|
|
20230912,145700,118014110,10580,10580,10580,10580,0
|
|
20230912,145600,118014110,10580,10580,10580,10580,0
|
|
20230912,145500,118014110,10580,10580,10580,10580,0
|
|
20230912,145400,118014110,10580,10580,10580,10580,0
|
|
20230912,145300,118014110,10580,10530,10580,10530,3
|
|
20230912,145200,117982470,10580,10580,10580,10580,0
|
|
20230912,145100,117982470,10580,10580,10580,10580,0
|
|
20230912,145000,117982470,10580,10580,10580,10580,0
|
|
20230912,144900,117982470,10580,10580,10580,10580,0
|
|
20230912,144800,117982470,10580,10580,10580,10580,1
|
|
20230912,144700,117971890,10530,10530,10530,10530,0
|
|
20230912,144600,117971890,10530,10540,10540,10530,22
|
|
20230912,144500,117740210,10580,10580,10580,10580,0
|
|
20230912,144400,117740210,10580,10580,10580,10580,0
|
|
20230912,144300,117740210,10580,10580,10580,10580,0
|
|
20230912,144200,117740210,10580,10580,10580,10580,0
|
|
20230912,144100,117740210,10580,10580,10580,10580,94
|
|
20230912,144000,116745690,10580,10580,10580,10580,0
|
|
20230912,143900,116745690,10580,10560,10580,10550,126
|
|
20230912,143800,115416350,10580,10580,10580,10580,0
|
|
20230912,143700,115416350,10580,10580,10580,10580,0
|
|
20230912,143600,115416350,10580,10580,10580,10580,0
|
|
20230912,143500,115416350,10580,10580,10580,10580,0
|
|
20230912,143400,115416350,10580,10580,10580,10580,0
|
|
20230912,143300,115416350,10580,10580,10580,10580,0
|
|
20230912,143200,115416350,10580,10580,10580,10580,0
|
|
20230912,143100,115416350,10580,10580,10580,10580,0
|
|
20230912,143000,115416350,10580,10580,10580,10580,0
|
|
20230912,142900,115416350,10580,10580,10580,10580,0
|
|
20230912,142800,115416350,10580,10580,10580,10580,1
|
|
20230912,142700,115405770,10570,10570,10570,10570,1
|
|
20230912,142600,115395200,10570,10580,10580,10570,2
|
|
20230912,142500,115374050,10570,10560,10580,10560,9
|
|
20230912,142400,115278980,10560,10560,10560,10560,1
|
|
20230912,142300,115268420,10530,10530,10530,10530,0
|
|
20230912,142200,115268420,10530,10530,10530,10530,0
|
|
20230912,142100,115268420,10530,10530,10530,10530,0
|
|
20230912,142000,115268420,10530,10530,10530,10530,0
|
|
20230912,141900,115268420,10530,10530,10530,10530,0
|
|
20230912,141800,115268420,10530,10530,10530,10530,0
|
|
20230912,141700,115268420,10530,10530,10530,10530,22
|
|
20230912,141600,115036760,10530,10530,10530,10530,229
|
|
20230912,141500,112625390,10550,10550,10550,10550,0
|
|
20230912,141400,112625390,10550,10550,10550,10550,0
|
|
20230912,141300,112625390,10550,10550,10550,10550,0
|
|
20230912,141200,112625390,10550,10550,10550,10550,0
|
|
20230912,141100,112625390,10550,10550,10550,10550,0
|
|
20230912,141000,112625390,10550,10550,10550,10550,100
|
|
20230912,140900,111570390,10530,10530,10530,10530,100
|
|
20230912,140800,110517390,10530,10530,10530,10530,0
|
|
20230912,140700,110517390,10530,10530,10530,10530,1
|
|
20230912,140600,110506860,10530,10530,10530,10530,0
|
|
20230912,140500,110506860,10530,10530,10530,10530,22
|
|
20230912,140400,110275200,10530,10550,10550,10530,42
|
|
20230912,140300,109832910,10570,10570,10570,10570,0
|
|
20230912,140200,109832910,10570,10570,10570,10570,0
|
|
20230912,140100,109832910,10570,10570,10570,10570,0
|
|
20230912,140000,109832910,10570,10570,10570,10570,0
|
|
20230912,135900,109832910,10570,10530,10570,10530,9
|
|
20230912,135800,109738100,10530,10550,10550,10530,177
|
|
20230912,135700,107873860,10570,10570,10570,10570,0
|
|
20230912,135600,107873860,10570,10570,10570,10570,0
|
|
20230912,135500,107873860,10570,10570,10570,10570,3
|
|
20230912,135400,107842150,10530,10550,10570,10530,1221
|
|
20230912,135300,94965440,10590,10570,10590,10550,926
|
|
20230912,135200,85186800,10600,10600,10600,10600,0
|
|
20230912,135100,85186800,10600,10600,10600,10600,0
|
|
20230912,135000,85186800,10600,10600,10600,10600,0
|
|
20230912,134900,85186800,10600,10600,10600,10600,0
|
|
20230912,134800,85186800,10600,10600,10600,10600,0
|
|
20230912,134700,85186800,10600,10600,10600,10600,0
|
|
20230912,134600,85186800,10600,10600,10600,10600,0
|
|
20230912,134500,85186800,10600,10600,10600,10600,0
|
|
20230912,134400,85186800,10600,10600,10600,10600,1
|
|
20230912,134300,85176200,10600,10600,10600,10600,0
|
|
20230912,134200,85176200,10600,10600,10600,10600,0
|
|
20230912,134100,85176200,10600,10600,10600,10600,0
|
|
20230912,134000,85176200,10600,10600,10600,10600,0
|
|
20230912,133900,85176200,10600,10600,10600,10600,0
|
|
20230912,133800,85176200,10600,10600,10600,10600,0
|
|
20230912,133700,85176200,10600,10600,10600,10600,0
|
|
20230912,133600,85176200,10600,10600,10600,10600,0
|
|
20230912,133500,85176200,10600,10600,10600,10600,0
|
|
20230912,133400,85176200,10600,10600,10600,10600,0
|
|
20230912,133300,85176200,10600,10600,10600,10600,0
|
|
20230912,133200,85176200,10600,10600,10600,10600,0
|
|
20230912,133100,85176200,10600,10600,10600,10600,0
|
|
20230912,133000,85176200,10600,10600,10600,10600,0
|
|
20230912,132900,85176200,10600,10600,10600,10600,0
|
|
20230912,132800,85176200,10600,10600,10600,10600,0
|
|
20230912,132700,85176200,10600,10600,10600,10600,0
|
|
20230912,132600,85176200,10600,10600,10600,10600,0
|
|
20230912,132500,85176200,10600,10600,10600,10600,2
|
|
20230912,132400,85155000,10570,10570,10570,10570,0
|
|
20230912,132300,85155000,10570,10570,10570,10570,20
|
|
20230912,132200,84943600,10600,10600,10600,10600,50
|
|
20230912,132100,84413600,10630,10630,10630,10630,0
|
|
20230912,132000,84413600,10630,10630,10630,10630,0
|
|
20230912,131900,84413600,10630,10630,10630,10630,0
|
|
20230912,131800,84413600,10630,10630,10630,10630,1
|
|
20230912,131700,84402970,10600,10600,10600,10600,0
|
|
20230912,131600,84402970,10600,10600,10600,10600,0
|
|
20230912,131500,84402970,10600,10600,10600,10600,0
|
|
20230912,131400,84402970,10600,10600,10600,10600,0
|
|
20230912,131300,84402970,10600,10600,10600,10600,0
|
|
20230912,131200,84402970,10600,10600,10600,10600,0
|
|
20230912,131100,84402970,10600,10600,10600,10600,0
|
|
20230912,131000,84402970,10600,10600,10600,10600,0
|
|
20230912,130900,84402970,10600,10600,10600,10600,58
|
|
20230912,130800,83788170,10580,10580,10580,10580,0
|
|
20230912,130700,83788170,10580,10580,10580,10580,0
|
|
20230912,130600,83788170,10580,10580,10580,10580,0
|
|
20230912,130500,83788170,10580,10580,10580,10580,2
|
|
20230912,130400,83767010,10570,10570,10570,10570,0
|
|
20230912,130300,83767010,10570,10570,10570,10570,0
|
|
20230912,130200,83767010,10570,10570,10570,10570,0
|
|
20230912,130100,83767010,10570,10570,10570,10570,0
|
|
20230912,130000,83767010,10570,10570,10570,10570,0
|
|
20230912,125900,83767010,10570,10570,10570,10570,0
|
|
20230912,125800,83767010,10570,10570,10570,10570,0
|
|
20230912,125700,83767010,10570,10570,10570,10570,0
|
|
20230912,125600,83767010,10570,10570,10570,10570,0
|
|
20230912,125500,83767010,10570,10570,10570,10570,0
|
|
20230912,125400,83767010,10570,10570,10570,10570,0
|
|
20230912,125300,83767010,10570,10570,10570,10570,0
|
|
20230912,125200,83767010,10570,10570,10570,10570,0
|
|
20230912,125100,83767010,10570,10570,10570,10570,0
|
|
20230912,125000,83767010,10570,10570,10570,10570,8
|
|
20230912,124900,83682450,10570,10570,10570,10570,0
|
|
20230912,124800,83682450,10570,10580,10580,10570,70
|
|
20230912,124700,82942220,10560,10560,10560,10560,0
|
|
20230912,124600,82942220,10560,10560,10560,10560,0
|
|
20230912,124500,82942220,10560,10560,10560,10560,0
|
|
20230912,124400,82942220,10560,10580,10620,10560,2355
|
|
20230912,124300,58047080,10560,10560,10560,10560,0
|
|
20230912,124200,58047080,10560,10560,10560,10560,0
|
|
20230912,124100,58047080,10560,10560,10560,10560,0
|
|
20230912,124000,58047080,10560,10560,10560,10560,0
|
|
20230912,123900,58047080,10560,10560,10560,10560,0
|
|
20230912,123800,58047080,10560,10560,10560,10560,0
|
|
20230912,123700,58047080,10560,10560,10560,10560,0
|
|
20230912,123600,58047080,10560,10560,10560,10560,0
|
|
20230912,123500,58047080,10560,10560,10560,10560,0
|
|
20230912,123400,58047080,10560,10560,10560,10560,0
|
|
20230912,123300,58047080,10560,10560,10560,10560,0
|
|
20230912,123200,58047080,10560,10560,10560,10560,0
|
|
20230912,123100,58047080,10560,10560,10560,10560,4
|
|
20230912,123000,58004840,10580,10580,10580,10580,20
|
|
20230912,122900,57793240,10560,10560,10560,10560,0
|
|
20230912,122800,57793240,10560,10560,10560,10560,0
|
|
20230912,122700,57793240,10560,10560,10560,10560,0
|
|
20230912,122600,57793240,10560,10560,10560,10560,0
|
|
20230912,122500,57793240,10560,10560,10560,10560,0
|
|
20230912,122400,57793240,10560,10560,10560,10560,0
|
|
20230912,122300,57793240,10560,10560,10560,10560,0
|
|
20230912,122200,57793240,10560,10560,10560,10560,1
|
|
20230912,122100,57782680,10560,10560,10560,10560,1
|
|
20230912,122000,57772120,10560,10560,10560,10560,50
|
|
20230912,121900,57244120,10570,10570,10570,10570,0
|
|
20230912,121800,57244120,10570,10570,10570,10570,0
|
|
20230912,121700,57244120,10570,10570,10570,10570,363
|
|
20230912,121600,53407210,10570,10570,10570,10570,0
|
|
20230912,121500,53407210,10570,10570,10570,10570,0
|
|
20230912,121400,53407210,10570,10570,10570,10570,224
|
|
20230912,121300,51039530,10570,10570,10570,10570,0
|
|
20230912,121200,51039530,10570,10570,10570,10570,44
|
|
20230912,121100,50574450,10580,10580,10580,10580,0
|
|
20230912,121000,50574450,10580,10580,10580,10580,0
|
|
20230912,120900,50574450,10580,10580,10580,10580,0
|
|
20230912,120800,50574450,10580,10580,10580,10580,1
|
|
20230912,120700,50563870,10580,10580,10580,10580,17
|
|
20230912,120600,50384010,10580,10580,10580,10580,0
|
|
20230912,120500,50384010,10580,10580,10580,10580,0
|
|
20230912,120400,50384010,10580,10580,10580,10580,150
|
|
20230912,120300,48797010,10580,10580,10580,10580,0
|
|
20230912,120200,48797010,10580,10580,10580,10580,0
|
|
20230912,120100,48797010,10580,10580,10580,10580,0
|
|
20230912,120000,48797010,10580,10580,10580,10580,0
|
|
20230912,115900,48797010,10580,10580,10580,10580,0
|
|
20230912,115800,48797010,10580,10580,10580,10580,0
|
|
20230912,115700,48797010,10580,10580,10580,10580,0
|
|
20230912,115600,48797010,10580,10580,10580,10580,0
|
|
20230912,115500,48797010,10580,10580,10580,10580,0
|
|
20230912,115400,48797010,10580,10580,10580,10580,0
|
|
20230912,115300,48797010,10580,10580,10580,10580,0
|
|
20230912,115200,48797010,10580,10580,10580,10580,0
|
|
20230912,115100,48797010,10580,10580,10580,10580,0
|
|
20230912,115000,48797010,10580,10580,10580,10580,0
|
|
20230912,114900,48797010,10580,10580,10580,10580,0
|
|
20230912,114800,48797010,10580,10580,10580,10580,0
|
|
20230912,114700,48797010,10580,10580,10580,10580,0
|
|
20230912,114600,48797010,10580,10580,10580,10580,0
|
|
20230912,114500,48797010,10580,10570,10580,10570,31
|
|
20230912,114400,48469330,10580,10580,10580,10580,0
|
|
20230912,114300,48469330,10580,10580,10580,10580,0
|
|
20230912,114200,48469330,10580,10580,10580,10580,0
|
|
20230912,114100,48469330,10580,10580,10580,10580,0
|
|
20230912,114000,48469330,10580,10580,10580,10580,0
|
|
20230912,113900,48469330,10580,10580,10580,10580,0
|
|
20230912,113800,48469330,10580,10580,10580,10580,0
|
|
20230912,113700,48469330,10580,10580,10580,10580,0
|
|
20230912,113600,48469330,10580,10580,10580,10580,52
|
|
20230912,113500,47919170,10580,10580,10580,10580,0
|
|
20230912,113400,47919170,10580,10580,10580,10580,0
|
|
20230912,113300,47919170,10580,10580,10580,10580,0
|
|
20230912,113200,47919170,10580,10580,10580,10580,48
|
|
20230912,113100,47411330,10610,10610,10610,10610,0
|
|
20230912,113000,47411330,10610,10610,10610,10610,0
|
|
20230912,112900,47411330,10610,10610,10610,10610,0
|
|
20230912,112800,47411330,10610,10610,10610,10610,0
|
|
20230912,112700,47411330,10610,10610,10610,10610,0
|
|
20230912,112600,47411330,10610,10610,10610,10610,0
|
|
20230912,112500,47411330,10610,10610,10610,10610,0
|
|
20230912,112400,47411330,10610,10610,10610,10610,0
|
|
20230912,112300,47411330,10610,10610,10610,10610,0
|
|
20230912,112200,47411330,10610,10580,10610,10580,7
|
|
20230912,112100,47337120,10580,10580,10580,10580,109
|
|
20230912,112000,46183900,10610,10610,10610,10610,0
|
|
20230912,111900,46183900,10610,10610,10610,10610,0
|
|
20230912,111800,46183900,10610,10610,10610,10610,0
|
|
20230912,111700,46183900,10610,10610,10610,10610,0
|
|
20230912,111600,46183900,10610,10610,10610,10610,0
|
|
20230912,111500,46183900,10610,10610,10610,10610,6
|
|
20230912,111400,46120240,10610,10610,10610,10610,0
|
|
20230912,111300,46120240,10610,10610,10610,10610,0
|
|
20230912,111200,46120240,10610,10610,10610,10610,0
|
|
20230912,111100,46120240,10610,10610,10610,10610,0
|
|
20230912,111000,46120240,10610,10610,10610,10610,0
|
|
20230912,110900,46120240,10610,10610,10610,10610,0
|
|
20230912,110800,46120240,10610,10610,10610,10610,1
|
|
20230912,110700,46109630,10610,10610,10610,10610,10
|
|
20230912,110600,46003530,10600,10600,10600,10600,111
|
|
20230912,110500,44826930,10600,10600,10600,10600,3
|
|
20230912,110400,44795130,10590,10590,10590,10590,0
|
|
20230912,110300,44795130,10590,10590,10590,10590,0
|
|
20230912,110200,44795130,10590,10590,10590,10590,100
|
|
20230912,110100,43736130,10600,10600,10600,10600,0
|
|
20230912,110000,43736130,10600,10600,10600,10600,0
|
|
20230912,105900,43736130,10600,10600,10600,10600,0
|
|
20230912,105800,43736130,10600,10600,10600,10600,1
|
|
20230912,105700,43725530,10600,10600,10600,10600,0
|
|
20230912,105600,43725530,10600,10600,10600,10600,5
|
|
20230912,105500,43672530,10600,10600,10600,10600,0
|
|
20230912,105400,43672530,10600,10600,10600,10600,0
|
|
20230912,105300,43672530,10600,10600,10600,10600,0
|
|
20230912,105200,43672530,10600,10600,10600,10600,0
|
|
20230912,105100,43672530,10600,10600,10600,10600,0
|
|
20230912,105000,43672530,10600,10600,10600,10600,0
|
|
20230912,104900,43672530,10600,10600,10600,10600,0
|
|
20230912,104800,43672530,10600,10600,10600,10600,0
|
|
20230912,104700,43672530,10600,10600,10600,10600,0
|
|
20230912,104600,43672530,10600,10600,10600,10600,0
|
|
20230912,104500,43672530,10600,10600,10600,10600,0
|
|
20230912,104400,43672530,10600,10600,10600,10600,0
|
|
20230912,104300,43672530,10600,10600,10600,10600,0
|
|
20230912,104200,43672530,10600,10600,10600,10600,0
|
|
20230912,104100,43672530,10600,10600,10600,10600,0
|
|
20230912,104000,43672530,10600,10600,10600,10600,0
|
|
20230912,103900,43672530,10600,10600,10600,10600,0
|
|
20230912,103800,43672530,10600,10600,10600,10600,0
|
|
20230912,103700,43672530,10600,10600,10600,10600,0
|
|
20230912,103600,43672530,10600,10600,10600,10600,5
|
|
20230912,103500,43619530,10600,10600,10600,10600,5
|
|
20230912,103400,43566530,10600,10600,10600,10600,0
|
|
20230912,103300,43566530,10600,10600,10600,10600,0
|
|
20230912,103200,43566530,10600,10600,10600,10600,0
|
|
20230912,103100,43566530,10600,10600,10600,10600,0
|
|
20230912,103000,43566530,10600,10600,10600,10600,160
|
|
20230912,102900,41870530,10620,10620,10620,10620,0
|
|
20230912,102800,41870530,10620,10620,10620,10620,0
|
|
20230912,102700,41870530,10620,10620,10620,10620,0
|
|
20230912,102600,41870530,10620,10600,10620,10600,101
|
|
20230912,102500,40799910,10570,10570,10570,10570,0
|
|
20230912,102400,40799910,10570,10570,10570,10570,0
|
|
20230912,102300,40799910,10570,10570,10570,10570,500
|
|
20230912,102200,35514910,10570,10570,10570,10570,100
|
|
20230912,102100,34457910,10620,10620,10620,10620,0
|
|
20230912,102000,34457910,10620,10620,10620,10620,0
|
|
20230912,101900,34457910,10620,10590,10620,10560,113
|
|
20230912,101800,33263990,10590,10590,10590,10590,500
|
|
20230912,101700,27968990,10590,10590,10590,10590,6
|
|
20230912,101600,27905450,10590,10600,10600,10590,170
|
|
20230912,101500,26105090,10620,10620,10620,10620,0
|
|
20230912,101400,26105090,10620,10620,10620,10620,0
|
|
20230912,101300,26105090,10620,10620,10620,10620,0
|
|
20230912,101200,26105090,10620,10620,10620,10620,0
|
|
20230912,101100,26105090,10620,10620,10620,10620,0
|
|
20230912,101000,26105090,10620,10590,10620,10590,201
|
|
20230912,100900,23976470,10590,10620,10620,10590,205
|
|
20230912,100800,21804770,10620,10620,10620,10620,0
|
|
20230912,100700,21804770,10620,10620,10620,10620,0
|
|
20230912,100600,21804770,10620,10620,10620,10620,0
|
|
20230912,100500,21804770,10620,10620,10620,10620,0
|
|
20230912,100400,21804770,10620,10620,10620,10620,58
|
|
20230912,100300,21188810,10620,10620,10620,10620,2
|
|
20230912,100200,21167570,10660,10660,10660,10660,0
|
|
20230912,100100,21167570,10660,10660,10660,10660,0
|
|
20230912,100000,21167570,10660,10660,10660,10660,0
|
|
20230912,095900,21167570,10660,10660,10660,10660,0
|
|
20230912,095800,21167570,10660,10660,10660,10660,35
|
|
20230912,095700,20794470,10660,10660,10660,10660,200
|
|
20230912,095600,18662470,10670,10670,10670,10670,0
|
|
20230912,095500,18662470,10670,10670,10670,10670,0
|
|
20230912,095400,18662470,10670,10670,10670,10670,0
|
|
20230912,095300,18662470,10670,10670,10670,10670,0
|
|
20230912,095200,18662470,10670,10670,10670,10670,0
|
|
20230912,095100,18662470,10670,10670,10670,10670,0
|
|
20230912,095000,18662470,10670,10670,10670,10670,0
|
|
20230912,094900,18662470,10670,10670,10670,10670,1
|
|
20230912,094800,18651800,10670,10670,10670,10670,0
|
|
20230912,094700,18651800,10670,10670,10670,10670,0
|
|
20230912,094600,18651800,10670,10670,10670,10670,1
|
|
20230912,094500,18641130,10620,10620,10620,10620,71
|
|
20230912,094400,17887110,10680,10680,10680,10680,0
|
|
20230912,094300,17887110,10680,10680,10680,10680,0
|
|
20230912,094200,17887110,10680,10680,10680,10680,0
|
|
20230912,094100,17887110,10680,10680,10680,10680,0
|
|
20230912,094000,17887110,10680,10680,10680,10680,1
|
|
20230912,093900,17876430,10560,10670,10670,10560,117
|
|
20230912,093800,16639780,10690,10690,10690,10690,0
|
|
20230912,093700,16639780,10690,10690,10690,10690,1
|
|
20230912,093600,16629090,10680,10680,10680,10680,2
|
|
20230912,093500,16607730,10690,10680,10690,10680,3
|
|
20230912,093400,16575670,10680,10680,10680,10680,26
|
|
20230912,093300,16297990,10680,10680,10680,10680,76
|
|
20230912,093200,15486310,10670,10640,10670,10630,673
|
|
20230912,093100,8318400,10650,10650,10650,10650,4
|
|
20230912,093000,8275800,10640,10640,10640,10640,37
|
|
20230912,092900,7882120,10640,10640,10640,10640,0
|
|
20230912,092800,7882120,10640,10640,10640,10640,13
|
|
20230912,092700,7743800,10650,10650,10650,10650,0
|
|
20230912,092600,7743800,10650,10640,10650,10640,50
|
|
20230912,092500,7211780,10640,10640,10640,10640,0
|
|
20230912,092400,7211780,10640,10640,10640,10640,56
|
|
20230912,092300,6615940,10640,10630,10640,10630,191
|
|
20230912,092200,4585600,10630,10630,10630,10630,0
|
|
20230912,092100,4585600,10630,10630,10630,10630,0
|
|
20230912,092000,4585600,10630,10630,10630,10630,1
|
|
20230912,091900,4574970,10580,10580,10580,10580,0
|
|
20230912,091800,4574970,10580,10580,10580,10580,0
|
|
20230912,091700,4574970,10580,10580,10580,10580,20
|
|
20230912,091600,4363370,10580,10580,10580,10580,0
|
|
20230912,091500,4363370,10580,10580,10580,10580,0
|
|
20230912,091400,4363370,10580,10580,10580,10580,100
|
|
20230912,091300,3305370,10630,10630,10630,10630,2
|
|
20230912,091200,3284110,10570,10570,10570,10570,0
|
|
20230912,091100,3284110,10570,10570,10570,10570,1
|
|
20230912,091000,3273540,10640,10640,10640,10640,3
|
|
20230912,090900,3241620,10640,10570,10640,10570,15
|
|
20230912,090800,3082720,10650,10650,10650,10650,1
|
|
20230912,090700,3072070,10640,10640,10640,10640,5
|
|
20230912,090600,3018870,10640,10640,10640,10640,0
|
|
20230912,090500,3018870,10640,10640,10640,10640,0
|
|
20230912,090400,3018870,10640,10640,10640,10640,0
|
|
20230912,090300,3018870,10640,10640,10640,10640,1
|
|
20230912,090200,3008230,10560,10560,10560,10560,0
|
|
20230912,090100,3008230,10560,10650,10650,10560,39
|
|
20230912,090000,2596210,10650,10550,10650,10550,246
|