686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202300,46068570,12920,12920,12920,12920,254
|
|
20230809,202200,46068570,12920,12920,12920,12920,0
|
|
20230809,202100,46068570,12920,12920,12920,12920,0
|
|
20230809,202000,46068570,12920,12920,12920,12920,0
|
|
20230809,201900,46068570,12920,12920,12920,12920,0
|
|
20230809,201800,46068570,12920,12920,12920,12920,0
|
|
20230809,201700,46068570,12920,12920,12920,12920,0
|
|
20230809,201600,46068570,12920,12920,12920,12920,0
|
|
20230809,201500,46068570,12920,12920,12920,12920,0
|
|
20230809,201400,46068570,12920,12920,12920,12920,0
|
|
20230809,201300,46068570,12920,12920,12920,12920,0
|
|
20230809,201200,46068570,12920,12920,12920,12920,0
|
|
20230809,201100,46068570,12920,12920,12920,12920,0
|
|
20230809,201000,46068570,12920,12920,12920,12920,0
|
|
20230809,200900,46068570,12920,12920,12920,12920,0
|
|
20230809,200800,46068570,12920,12920,12920,12920,0
|
|
20230809,200700,46068570,12920,12920,12920,12920,0
|
|
20230809,200600,46068570,12920,12920,12920,12920,0
|
|
20230809,200500,46068570,12920,12920,12920,12920,0
|
|
20230809,200400,46068570,12920,12920,12920,12920,0
|
|
20230809,200300,46068570,12920,12920,12920,12920,0
|
|
20230809,200200,46068570,12920,12920,12920,12920,0
|
|
20230809,200100,46068570,12920,12920,12920,12920,0
|
|
20230809,200000,46068570,12920,12920,12920,12920,0
|
|
20230809,195900,46068570,12920,12920,12920,12920,0
|
|
20230809,195800,46068570,12920,12920,12920,12920,0
|
|
20230809,195700,46068570,12920,12920,12920,12920,0
|
|
20230809,195600,46068570,12920,12920,12920,12920,0
|
|
20230809,195500,46068570,12920,12920,12920,12920,0
|
|
20230809,195400,46068570,12920,12920,12920,12920,0
|
|
20230809,195300,46068570,12920,12920,12920,12920,254
|
|
20230809,195200,46068570,12920,12920,12920,12920,0
|
|
20230809,195100,46068570,12920,12920,12920,12920,0
|
|
20230809,195000,46068570,12920,12920,12920,12920,0
|
|
20230809,194900,46068570,12920,12920,12920,12920,0
|
|
20230809,194800,46068570,12920,12920,12920,12920,0
|
|
20230809,194700,46068570,12920,12920,12920,12920,0
|
|
20230809,194600,46068570,12920,12920,12920,12920,0
|
|
20230809,194500,46068570,12920,12920,12920,12920,0
|
|
20230809,194400,46068570,12920,12920,12920,12920,0
|
|
20230809,194300,46068570,12920,12920,12920,12920,0
|
|
20230809,194200,46068570,12920,12920,12920,12920,0
|
|
20230809,194100,46068570,12920,12920,12920,12920,0
|
|
20230809,194000,46068570,12920,12920,12920,12920,0
|
|
20230809,193900,46068570,12920,12920,12920,12920,0
|
|
20230809,193800,46068570,12920,12920,12920,12920,0
|
|
20230809,193700,46068570,12920,12920,12920,12920,0
|
|
20230809,193600,46068570,12920,12920,12920,12920,0
|
|
20230809,193500,46068570,12920,12920,12920,12920,0
|
|
20230809,193400,46068570,12920,12920,12920,12920,0
|
|
20230809,193300,46068570,12920,12920,12920,12920,0
|
|
20230809,193200,46068570,12920,12920,12920,12920,0
|
|
20230809,193100,46068570,12920,12920,12920,12920,0
|
|
20230809,193000,46068570,12920,12920,12920,12920,0
|
|
20230809,192900,46068570,12920,12920,12920,12920,0
|
|
20230809,192800,46068570,12920,12920,12920,12920,0
|
|
20230809,192700,46068570,12920,12920,12920,12920,0
|
|
20230809,192600,46068570,12920,12920,12920,12920,0
|
|
20230809,192500,46068570,12920,12920,12920,12920,0
|
|
20230809,192400,46068570,12920,12920,12920,12920,0
|
|
20230809,192300,46068570,12920,12920,12920,12920,254
|
|
20230809,192200,46068570,12920,12920,12920,12920,0
|
|
20230809,192100,46068570,12920,12920,12920,12920,0
|
|
20230809,192000,46068570,12920,12920,12920,12920,0
|
|
20230809,191900,46068570,12920,12920,12920,12920,0
|
|
20230809,191800,46068570,12920,12920,12920,12920,0
|
|
20230809,191700,46068570,12920,12920,12920,12920,0
|
|
20230809,191600,46068570,12920,12920,12920,12920,0
|
|
20230809,191500,46068570,12920,12920,12920,12920,0
|
|
20230809,191400,46068570,12920,12920,12920,12920,0
|
|
20230809,191300,46068570,12920,12920,12920,12920,0
|
|
20230809,191200,46068570,12920,12920,12920,12920,0
|
|
20230809,191100,46068570,12920,12920,12920,12920,0
|
|
20230809,191000,46068570,12920,12920,12920,12920,0
|
|
20230809,190900,46068570,12920,12920,12920,12920,0
|
|
20230809,190800,46068570,12920,12920,12920,12920,0
|
|
20230809,190700,46068570,12920,12920,12920,12920,0
|
|
20230809,190600,46068570,12920,12920,12920,12920,0
|
|
20230809,190500,46068570,12920,12920,12920,12920,0
|
|
20230809,190400,46068570,12920,12920,12920,12920,0
|
|
20230809,190300,46068570,12920,12920,12920,12920,0
|
|
20230809,190200,46068570,12920,12920,12920,12920,0
|
|
20230809,190100,46068570,12920,12920,12920,12920,0
|
|
20230809,190000,46068570,12920,12920,12920,12920,0
|
|
20230809,185900,46068570,12920,12920,12920,12920,0
|
|
20230809,185800,46068570,12920,12920,12920,12920,0
|
|
20230809,185700,46068570,12920,12920,12920,12920,0
|
|
20230809,185600,46068570,12920,12920,12920,12920,0
|
|
20230809,185500,46068570,12920,12920,12920,12920,0
|
|
20230809,185400,46068570,12920,12920,12920,12920,0
|
|
20230809,185300,46068570,12920,12920,12920,12920,254
|
|
20230809,185200,46068570,12920,12920,12920,12920,0
|
|
20230809,185100,46068570,12920,12920,12920,12920,0
|
|
20230809,185000,46068570,12920,12920,12920,12920,0
|
|
20230809,184900,46068570,12920,12920,12920,12920,0
|
|
20230809,184800,46068570,12920,12920,12920,12920,0
|
|
20230809,184700,46068570,12920,12920,12920,12920,0
|
|
20230809,184600,46068570,12920,12920,12920,12920,0
|
|
20230809,184500,46068570,12920,12920,12920,12920,0
|
|
20230809,184400,46068570,12920,12920,12920,12920,0
|
|
20230809,184300,46068570,12920,12920,12920,12920,0
|
|
20230809,184200,46068570,12920,12920,12920,12920,0
|
|
20230809,184100,46068570,12920,12920,12920,12920,0
|
|
20230809,184000,46068570,12920,12920,12920,12920,0
|
|
20230809,183900,46068570,12920,12920,12920,12920,0
|
|
20230809,183800,46068570,12920,12920,12920,12920,0
|
|
20230809,183700,46068570,12920,12920,12920,12920,0
|
|
20230809,183600,46068570,12920,12920,12920,12920,0
|
|
20230809,183500,46068570,12920,12920,12920,12920,0
|
|
20230809,183400,46068570,12920,12920,12920,12920,0
|
|
20230809,183300,46068570,12920,12920,12920,12920,0
|
|
20230809,183200,46068570,12920,12920,12920,12920,0
|
|
20230809,183100,46068570,12920,12920,12920,12920,0
|
|
20230809,183000,46068570,12920,12920,12920,12920,0
|
|
20230809,182900,46068570,12920,12920,12920,12920,0
|
|
20230809,182800,46068570,12920,12920,12920,12920,0
|
|
20230809,182700,46068570,12920,12920,12920,12920,0
|
|
20230809,182600,46068570,12920,12920,12920,12920,0
|
|
20230809,182500,46068570,12920,12920,12920,12920,0
|
|
20230809,182400,46068570,12920,12920,12920,12920,0
|
|
20230809,182300,46068570,12920,12920,12920,12920,254
|
|
20230809,182200,46068570,12920,12920,12920,12920,0
|
|
20230809,182100,46068570,12920,12920,12920,12920,0
|
|
20230809,182000,46068570,12920,12920,12920,12920,0
|
|
20230809,181900,46068570,12920,12920,12920,12920,0
|
|
20230809,181800,46068570,12920,12920,12920,12920,0
|
|
20230809,181700,46068570,12920,12920,12920,12920,0
|
|
20230809,181600,46068570,12920,12920,12920,12920,0
|
|
20230809,181500,46068570,12920,12920,12920,12920,0
|
|
20230809,181400,46068570,12920,12920,12920,12920,0
|
|
20230809,181300,46068570,12920,12920,12920,12920,0
|
|
20230809,181200,46068570,12920,12920,12920,12920,0
|
|
20230809,181100,46068570,12920,12920,12920,12920,0
|
|
20230809,181000,46068570,12920,12920,12920,12920,0
|
|
20230809,180900,46068570,12920,12920,12920,12920,0
|
|
20230809,180800,46068570,12920,12920,12920,12920,0
|
|
20230809,180700,46068570,12920,12920,12920,12920,0
|
|
20230809,180600,46068570,12920,12920,12920,12920,0
|
|
20230809,180500,46068570,12920,12920,12920,12920,0
|
|
20230809,180400,46068570,12920,12920,12920,12920,0
|
|
20230809,180300,46068570,12920,12920,12920,12920,0
|
|
20230809,180200,46068570,12920,12920,12920,12920,0
|
|
20230809,180100,46068570,12920,12920,12920,12920,0
|
|
20230809,180000,46068570,12920,12920,12920,12920,0
|
|
20230809,175900,46068570,12920,12920,12920,12920,0
|
|
20230809,175800,46068570,12920,12920,12920,12920,0
|
|
20230809,175700,46068570,12920,12920,12920,12920,0
|
|
20230809,175600,46068570,12920,12920,12920,12920,0
|
|
20230809,175500,46068570,12920,12920,12920,12920,0
|
|
20230809,175400,46068570,12920,12920,12920,12920,0
|
|
20230809,175300,46068570,12920,12920,12920,12920,254
|
|
20230809,175200,46068570,12920,12920,12920,12920,0
|
|
20230809,175100,46068570,12920,12920,12920,12920,0
|
|
20230809,175000,46068570,12920,12920,12920,12920,0
|
|
20230809,174900,46068570,12920,12920,12920,12920,0
|
|
20230809,174800,46068570,12920,12920,12920,12920,0
|
|
20230809,174700,46068570,12920,12920,12920,12920,0
|
|
20230809,174600,46068570,12920,12920,12920,12920,0
|
|
20230809,174500,46068570,12920,12920,12920,12920,0
|
|
20230809,174400,46068570,12920,12920,12920,12920,0
|
|
20230809,174300,46068570,12920,12920,12920,12920,0
|
|
20230809,174200,46068570,12920,12920,12920,12920,0
|
|
20230809,174100,46068570,12920,12920,12920,12920,0
|
|
20230809,174000,46068570,12920,12920,12920,12920,0
|
|
20230809,173900,46068570,12920,12920,12920,12920,0
|
|
20230809,173800,46068570,12920,12920,12920,12920,0
|
|
20230809,173700,46068570,12920,12920,12920,12920,0
|
|
20230809,173600,46068570,12920,12920,12920,12920,0
|
|
20230809,173500,46068570,12920,12920,12920,12920,0
|
|
20230809,173400,46068570,12920,12920,12920,12920,0
|
|
20230809,173300,46068570,12920,12920,12920,12920,0
|
|
20230809,173200,46068570,12920,12920,12920,12920,0
|
|
20230809,173100,46068570,12920,12920,12920,12920,0
|
|
20230809,173000,46068570,12920,12920,12920,12920,0
|
|
20230809,172900,46068570,12920,12920,12920,12920,0
|
|
20230809,172800,46068570,12920,12920,12920,12920,0
|
|
20230809,172700,46068570,12920,12920,12920,12920,0
|
|
20230809,172600,46068570,12920,12920,12920,12920,0
|
|
20230809,172500,46068570,12920,12920,12920,12920,0
|
|
20230809,172400,46068570,12920,12920,12920,12920,0
|
|
20230809,172300,46068570,12920,12920,12920,12920,254
|
|
20230809,172200,46068570,12920,12920,12920,12920,0
|
|
20230809,172100,46068570,12920,12920,12920,12920,0
|
|
20230809,172000,46068570,12920,12920,12920,12920,0
|
|
20230809,171900,46068570,12920,12920,12920,12920,0
|
|
20230809,171800,46068570,12920,12920,12920,12920,0
|
|
20230809,171700,46068570,12920,12920,12920,12920,0
|
|
20230809,171600,46068570,12920,12920,12920,12920,0
|
|
20230809,171500,46068570,12920,12920,12920,12920,0
|
|
20230809,171400,46068570,12920,12920,12920,12920,0
|
|
20230809,171300,46068570,12920,12920,12920,12920,0
|
|
20230809,171200,46068570,12920,12920,12920,12920,0
|
|
20230809,171100,46068570,12920,12920,12920,12920,0
|
|
20230809,171000,46068570,12920,12920,12920,12920,0
|
|
20230809,170900,46068570,12920,12920,12920,12920,0
|
|
20230809,170800,46068570,12920,12920,12920,12920,0
|
|
20230809,170700,46068570,12920,12920,12920,12920,0
|
|
20230809,170600,46068570,12920,12920,12920,12920,0
|
|
20230809,170500,46068570,12920,12920,12920,12920,0
|
|
20230809,170400,46068570,12920,12920,12920,12920,0
|
|
20230809,170300,46068570,12920,12920,12920,12920,0
|
|
20230809,170200,46068570,12920,12920,12920,12920,0
|
|
20230809,170100,46068570,12920,12920,12920,12920,0
|
|
20230809,170000,46068570,12920,12920,12920,12920,0
|
|
20230809,165900,46068570,12920,12920,12920,12920,0
|
|
20230809,165800,46068570,12920,12920,12920,12920,0
|
|
20230809,165700,46068570,12920,12920,12920,12920,0
|
|
20230809,165600,46068570,12920,12920,12920,12920,0
|
|
20230809,165500,46068570,12920,12920,12920,12920,0
|
|
20230809,165400,46068570,12920,12920,12920,12920,0
|
|
20230809,165300,46068570,12920,12920,12920,12920,254
|
|
20230809,165200,46068570,12920,12920,12920,12920,0
|
|
20230809,165100,46068570,12920,12920,12920,12920,0
|
|
20230809,165000,46068570,12920,12920,12920,12920,0
|
|
20230809,164900,46068570,12920,12920,12920,12920,0
|
|
20230809,164800,46068570,12920,12920,12920,12920,0
|
|
20230809,164700,46068570,12920,12920,12920,12920,0
|
|
20230809,164600,46068570,12920,12920,12920,12920,0
|
|
20230809,164500,46068570,12920,12920,12920,12920,0
|
|
20230809,164400,46068570,12920,12920,12920,12920,0
|
|
20230809,164300,46068570,12920,12920,12920,12920,0
|
|
20230809,164200,46068570,12920,12920,12920,12920,0
|
|
20230809,164100,46068570,12920,12920,12920,12920,0
|
|
20230809,164000,46068570,12920,12920,12920,12920,0
|
|
20230809,163900,46068570,12920,12920,12920,12920,0
|
|
20230809,163800,46068570,12920,12920,12920,12920,0
|
|
20230809,163700,46068570,12920,12920,12920,12920,0
|
|
20230809,163600,46068570,12920,12920,12920,12920,0
|
|
20230809,163500,46068570,12920,12920,12920,12920,0
|
|
20230809,163400,46068570,12920,12920,12920,12920,0
|
|
20230809,163300,46068570,12920,12920,12920,12920,0
|
|
20230809,163200,46068570,12920,12920,12920,12920,0
|
|
20230809,163100,46068570,12920,12920,12920,12920,0
|
|
20230809,163000,46068570,12920,12920,12920,12920,0
|
|
20230809,162900,46068570,12920,12920,12920,12920,0
|
|
20230809,162800,46068570,12920,12920,12920,12920,0
|
|
20230809,162700,46068570,12920,12920,12920,12920,0
|
|
20230809,162600,46068570,12920,12920,12920,12920,0
|
|
20230809,162500,46068570,12920,12920,12920,12920,0
|
|
20230809,162400,46068570,12920,12920,12920,12920,0
|
|
20230809,162300,46068570,12920,12920,12920,12920,254
|
|
20230809,162200,46068570,12920,12920,12920,12920,0
|
|
20230809,162100,46068570,12920,12920,12920,12920,0
|
|
20230809,162000,46068570,12920,12920,12920,12920,0
|
|
20230809,161900,46068570,12920,12920,12920,12920,0
|
|
20230809,161800,46068570,12920,12920,12920,12920,0
|
|
20230809,161700,46068570,12920,12920,12920,12920,0
|
|
20230809,161600,46068570,12920,12920,12920,12920,0
|
|
20230809,161500,46068570,12920,12920,12920,12920,0
|
|
20230809,161400,46068570,12920,12920,12920,12920,0
|
|
20230809,161300,46068570,12920,12920,12920,12920,0
|
|
20230809,161200,46068570,12920,12920,12920,12920,0
|
|
20230809,161100,46068570,12920,12920,12920,12920,0
|
|
20230809,161000,46068570,12920,12920,12920,12920,0
|
|
20230809,160900,46068570,12920,12920,12920,12920,0
|
|
20230809,160800,46068570,12920,12920,12920,12920,0
|
|
20230809,160700,46068570,12920,12920,12920,12920,0
|
|
20230809,160600,46068570,12920,12920,12920,12920,0
|
|
20230809,160500,46068570,12920,12920,12920,12920,0
|
|
20230809,160400,46068570,12920,12920,12920,12920,0
|
|
20230809,160300,46068570,12920,12920,12920,12920,0
|
|
20230809,160200,46068570,12920,12920,12920,12920,0
|
|
20230809,160100,46068570,12920,12920,12920,12920,0
|
|
20230809,160000,46068570,12920,12920,12920,12920,0
|
|
20230809,155900,46068570,12920,12920,12920,12920,0
|
|
20230809,155800,46068570,12920,12920,12920,12920,0
|
|
20230809,155700,46068570,12920,12920,12920,12920,0
|
|
20230809,155600,46068570,12920,12920,12920,12920,0
|
|
20230809,155500,46068570,12920,12920,12920,12920,0
|
|
20230809,155400,46068570,12920,12920,12920,12920,0
|
|
20230809,155300,46068570,12920,12920,12920,12920,254
|
|
20230809,155200,46068570,12920,12920,12920,12920,0
|
|
20230809,155100,46068570,12920,12920,12920,12920,0
|
|
20230809,155000,46068570,12920,12920,12920,12920,0
|
|
20230809,154900,46068570,12920,12920,12920,12920,0
|
|
20230809,154800,46068570,12920,12920,12920,12920,0
|
|
20230809,154700,46068570,12920,12920,12920,12920,0
|
|
20230809,154600,46068570,12920,12920,12920,12920,0
|
|
20230809,154500,46068570,12920,12920,12920,12920,0
|
|
20230809,154400,46068570,12920,12920,12920,12920,0
|
|
20230809,154300,46068570,12920,12920,12920,12920,0
|
|
20230809,154200,46068570,12920,12920,12920,12920,0
|
|
20230809,154100,46068570,12920,12920,12920,12920,0
|
|
20230809,154000,46068570,12920,12920,12920,12920,0
|
|
20230809,153900,46068570,12920,12920,12920,12920,0
|
|
20230809,153800,46068570,12920,12920,12920,12920,0
|
|
20230809,153700,46068570,12920,12920,12920,12920,0
|
|
20230809,153600,46068570,12920,12920,12920,12920,0
|
|
20230809,153500,46068570,12920,12920,12920,12920,0
|
|
20230809,153400,46068570,12920,12920,12920,12920,0
|
|
20230809,153300,46068570,12920,12920,12920,12920,0
|
|
20230809,153200,46068570,12920,12920,12920,12920,0
|
|
20230809,153100,46068570,12920,12920,12920,12920,0
|
|
20230809,153000,46068570,12920,12920,12920,12920,254
|
|
20230809,152900,42786890,12960,12960,12960,12960,0
|
|
20230809,152800,42786890,12960,12960,12960,12960,0
|
|
20230809,152700,42786890,12960,12960,12960,12960,0
|
|
20230809,152600,42786890,12960,12960,12960,12960,0
|
|
20230809,152500,42786890,12960,12960,12960,12960,0
|
|
20230809,152400,42786890,12960,12960,12960,12960,0
|
|
20230809,152300,42786890,12960,12960,12960,12960,0
|
|
20230809,152200,42786890,12960,12960,12960,12960,0
|
|
20230809,152100,42786890,12960,12960,12960,12960,0
|
|
20230809,152000,42786890,12960,12960,12960,12960,0
|
|
20230809,151900,42786890,12960,12960,12960,12960,0
|
|
20230809,151800,42786890,12960,12960,12960,12960,0
|
|
20230809,151700,42786890,12960,12960,12960,12960,0
|
|
20230809,151600,42786890,12960,12960,12960,12960,0
|
|
20230809,151500,42786890,12960,12960,12960,12960,0
|
|
20230809,151400,42786890,12960,12960,12960,12960,0
|
|
20230809,151300,42786890,12960,12960,12960,12960,0
|
|
20230809,151200,42786890,12960,12960,12960,12960,0
|
|
20230809,151100,42786890,12960,12960,12960,12960,0
|
|
20230809,151000,42786890,12960,12960,12960,12960,0
|
|
20230809,150900,42786890,12960,12960,12960,12960,0
|
|
20230809,150800,42786890,12960,12960,12960,12960,0
|
|
20230809,150700,42786890,12960,12960,12960,12960,0
|
|
20230809,150600,42786890,12960,12960,12960,12960,0
|
|
20230809,150500,42786890,12960,12960,12960,12960,0
|
|
20230809,150400,42786890,12960,12960,12960,12960,0
|
|
20230809,150300,42786890,12960,12960,12960,12960,0
|
|
20230809,150200,42786890,12960,12960,12960,12960,1
|
|
20230809,150100,42773930,12960,12960,12960,12960,0
|
|
20230809,150000,42773930,12960,12960,12960,12960,0
|
|
20230809,145900,42773930,12960,12960,12960,12960,0
|
|
20230809,145800,42773930,12960,12960,12960,12960,0
|
|
20230809,145700,42773930,12960,12960,12960,12960,0
|
|
20230809,145600,42773930,12960,12960,12960,12960,0
|
|
20230809,145500,42773930,12960,12960,12960,12960,0
|
|
20230809,145400,42773930,12960,12960,12960,12960,0
|
|
20230809,145300,42773930,12960,12960,12960,12960,0
|
|
20230809,145200,42773930,12960,12960,12960,12960,0
|
|
20230809,145100,42773930,12960,12960,12960,12960,0
|
|
20230809,145000,42773930,12960,12960,12960,12960,0
|
|
20230809,144900,42773930,12960,12960,12960,12960,1
|
|
20230809,144800,42760970,12930,12930,12930,12930,10
|
|
20230809,144700,42631670,12930,12930,12930,12930,0
|
|
20230809,144600,42631670,12930,12950,12950,12930,5
|
|
20230809,144500,42566980,12960,12960,12960,12960,0
|
|
20230809,144400,42566980,12960,12960,12960,12960,0
|
|
20230809,144300,42566980,12960,12960,12960,12960,0
|
|
20230809,144200,42566980,12960,12960,12960,12960,0
|
|
20230809,144100,42566980,12960,12960,12960,12960,0
|
|
20230809,144000,42566980,12960,12960,12960,12960,0
|
|
20230809,143900,42566980,12960,12960,12960,12960,1
|
|
20230809,143800,42554020,12960,12960,12960,12960,0
|
|
20230809,143700,42554020,12960,12960,12960,12960,1
|
|
20230809,143600,42541060,12960,12960,12960,12960,2
|
|
20230809,143500,42515140,12960,12960,12960,12960,0
|
|
20230809,143400,42515140,12960,12960,12960,12960,0
|
|
20230809,143300,42515140,12960,12960,12960,12960,0
|
|
20230809,143200,42515140,12960,12960,12960,12960,0
|
|
20230809,143100,42515140,12960,12960,12960,12960,3
|
|
20230809,143000,42476260,12960,12960,12960,12960,0
|
|
20230809,142900,42476260,12960,12960,12960,12960,0
|
|
20230809,142800,42476260,12960,12960,12960,12960,0
|
|
20230809,142700,42476260,12960,12960,12960,12960,0
|
|
20230809,142600,42476260,12960,12960,12960,12960,0
|
|
20230809,142500,42476260,12960,12960,12960,12960,0
|
|
20230809,142400,42476260,12960,12960,12960,12960,0
|
|
20230809,142300,42476260,12960,12960,12960,12960,0
|
|
20230809,142200,42476260,12960,12960,12960,12960,0
|
|
20230809,142100,42476260,12960,12960,12960,12960,0
|
|
20230809,142000,42476260,12960,12960,12960,12960,0
|
|
20230809,141900,42476260,12960,12960,12960,12960,1
|
|
20230809,141800,42463300,12920,12930,12930,12920,20
|
|
20230809,141700,42204850,12960,12960,12960,12960,0
|
|
20230809,141600,42204850,12960,12960,12960,12960,0
|
|
20230809,141500,42204850,12960,12960,12960,12960,0
|
|
20230809,141400,42204850,12960,12960,12960,12960,0
|
|
20230809,141300,42204850,12960,12960,12960,12960,1
|
|
20230809,141200,42191890,12900,12900,12900,12900,0
|
|
20230809,141100,42191890,12900,12900,12900,12900,0
|
|
20230809,141000,42191890,12900,12900,12900,12900,0
|
|
20230809,140900,42191890,12900,12920,12920,12900,8
|
|
20230809,140800,42088620,12960,12960,12960,12960,0
|
|
20230809,140700,42088620,12960,12950,12960,12950,2
|
|
20230809,140600,42062710,12950,12950,12950,12950,0
|
|
20230809,140500,42062710,12950,12950,12950,12950,0
|
|
20230809,140400,42062710,12950,12950,12950,12950,0
|
|
20230809,140300,42062710,12950,12950,12950,12950,0
|
|
20230809,140200,42062710,12950,12950,12950,12950,8
|
|
20230809,140100,41959110,12950,12970,12970,12950,4
|
|
20230809,140000,41907280,12960,12960,12960,12960,1
|
|
20230809,135900,41894320,12980,12980,12980,12980,0
|
|
20230809,135800,41894320,12980,12980,12980,12980,0
|
|
20230809,135700,41894320,12980,12980,12980,12980,0
|
|
20230809,135600,41894320,12980,12980,12980,12980,0
|
|
20230809,135500,41894320,12980,12980,12980,12980,0
|
|
20230809,135400,41894320,12980,12980,12980,12980,0
|
|
20230809,135300,41894320,12980,12980,12980,12980,0
|
|
20230809,135200,41894320,12980,12980,12980,12980,50
|
|
20230809,135100,41245320,12980,12980,12980,12980,100
|
|
20230809,135000,39947320,12980,12980,12980,12980,0
|
|
20230809,134900,39947320,12980,12980,12980,12980,0
|
|
20230809,134800,39947320,12980,12980,12980,12980,0
|
|
20230809,134700,39947320,12980,12980,12980,12980,0
|
|
20230809,134600,39947320,12980,12980,12980,12980,0
|
|
20230809,134500,39947320,12980,12980,12980,12980,0
|
|
20230809,134400,39947320,12980,12980,12980,12980,0
|
|
20230809,134300,39947320,12980,12980,12980,12980,0
|
|
20230809,134200,39947320,12980,12980,12980,12980,0
|
|
20230809,134100,39947320,12980,12980,12980,12980,0
|
|
20230809,134000,39947320,12980,12980,12980,12980,0
|
|
20230809,133900,39947320,12980,12980,12980,12980,0
|
|
20230809,133800,39947320,12980,12980,12980,12980,0
|
|
20230809,133700,39947320,12980,12980,12980,12980,0
|
|
20230809,133600,39947320,12980,12980,12980,12980,0
|
|
20230809,133500,39947320,12980,12980,12980,12980,0
|
|
20230809,133400,39947320,12980,12980,12980,12980,0
|
|
20230809,133300,39947320,12980,12980,12980,12980,0
|
|
20230809,133200,39947320,12980,12970,12980,12970,32
|
|
20230809,133100,39532030,12970,12970,12970,12970,3
|
|
20230809,133000,39493120,12970,12950,12970,12950,51
|
|
20230809,132900,38832650,12920,12920,12920,12920,0
|
|
20230809,132800,38832650,12920,12920,12920,12920,0
|
|
20230809,132700,38832650,12920,12920,12920,12920,0
|
|
20230809,132600,38832650,12920,12920,12920,12920,0
|
|
20230809,132500,38832650,12920,12920,12920,12920,0
|
|
20230809,132400,38832650,12920,12920,12920,12920,0
|
|
20230809,132300,38832650,12920,12920,12920,12920,0
|
|
20230809,132200,38832650,12920,12920,12920,12920,0
|
|
20230809,132100,38832650,12920,12920,12920,12920,0
|
|
20230809,132000,38832650,12920,12920,12920,12920,5
|
|
20230809,131900,38768050,12960,12960,12960,12960,0
|
|
20230809,131800,38768050,12960,12960,12960,12960,0
|
|
20230809,131700,38768050,12960,12960,12960,12960,1
|
|
20230809,131600,38755090,12970,12970,12970,12970,0
|
|
20230809,131500,38755090,12970,12970,12970,12970,0
|
|
20230809,131400,38755090,12970,12970,12970,12970,0
|
|
20230809,131300,38755090,12970,12970,12970,12970,0
|
|
20230809,131200,38755090,12970,12970,12970,12970,0
|
|
20230809,131100,38755090,12970,12970,12970,12970,0
|
|
20230809,131000,38755090,12970,12970,12970,12970,0
|
|
20230809,130900,38755090,12970,12970,12970,12970,0
|
|
20230809,130800,38755090,12970,12970,12970,12970,0
|
|
20230809,130700,38755090,12970,12970,12970,12970,0
|
|
20230809,130600,38755090,12970,12970,12970,12970,1
|
|
20230809,130500,38742120,12960,12960,12960,12960,0
|
|
20230809,130400,38742120,12960,12960,12960,12960,0
|
|
20230809,130300,38742120,12960,12960,12960,12960,0
|
|
20230809,130200,38742120,12960,12960,12960,12960,0
|
|
20230809,130100,38742120,12960,12960,12960,12960,0
|
|
20230809,130000,38742120,12960,12960,12960,12960,0
|
|
20230809,125900,38742120,12960,12960,12960,12960,0
|
|
20230809,125800,38742120,12960,12960,12960,12960,0
|
|
20230809,125700,38742120,12960,12960,12960,12960,0
|
|
20230809,125600,38742120,12960,12960,12960,12960,0
|
|
20230809,125500,38742120,12960,12960,12960,12960,0
|
|
20230809,125400,38742120,12960,12960,12960,12960,0
|
|
20230809,125300,38742120,12960,12960,12960,12960,0
|
|
20230809,125200,38742120,12960,12960,12960,12960,0
|
|
20230809,125100,38742120,12960,12960,12960,12960,0
|
|
20230809,125000,38742120,12960,12960,12960,12960,0
|
|
20230809,124900,38742120,12960,12960,12960,12960,0
|
|
20230809,124800,38742120,12960,12960,12960,12960,0
|
|
20230809,124700,38742120,12960,12960,12960,12960,0
|
|
20230809,124600,38742120,12960,12960,12960,12960,0
|
|
20230809,124500,38742120,12960,12960,12960,12960,0
|
|
20230809,124400,38742120,12960,12960,12960,12960,0
|
|
20230809,124300,38742120,12960,12960,12960,12960,0
|
|
20230809,124200,38742120,12960,12960,12960,12960,0
|
|
20230809,124100,38742120,12960,12960,12960,12960,0
|
|
20230809,124000,38742120,12960,12960,12960,12960,0
|
|
20230809,123900,38742120,12960,12960,12960,12960,0
|
|
20230809,123800,38742120,12960,12960,12960,12960,0
|
|
20230809,123700,38742120,12960,12960,12960,12960,0
|
|
20230809,123600,38742120,12960,12960,12960,12960,0
|
|
20230809,123500,38742120,12960,12960,12960,12960,0
|
|
20230809,123400,38742120,12960,12960,12960,12960,1
|
|
20230809,123300,38729160,12970,12970,12970,12970,0
|
|
20230809,123200,38729160,12970,12970,12970,12970,0
|
|
20230809,123100,38729160,12970,12970,12970,12970,0
|
|
20230809,123000,38729160,12970,12970,12970,12970,0
|
|
20230809,122900,38729160,12970,12940,12970,12900,1054
|
|
20230809,122800,25131660,12960,12960,12960,12960,1
|
|
20230809,122700,25118700,12970,12970,12970,12970,1
|
|
20230809,122600,25105730,12990,12990,12990,12990,0
|
|
20230809,122500,25105730,12990,12990,12990,12990,0
|
|
20230809,122400,25105730,12990,12990,12990,12990,0
|
|
20230809,122300,25105730,12990,12990,12990,12990,0
|
|
20230809,122200,25105730,12990,12990,12990,12990,0
|
|
20230809,122100,25105730,12990,12990,12990,12990,0
|
|
20230809,122000,25105730,12990,12990,12990,12990,36
|
|
20230809,121900,24638090,12990,12990,12990,12990,0
|
|
20230809,121800,24638090,12990,12990,12990,12990,0
|
|
20230809,121700,24638090,12990,12990,12990,12990,40
|
|
20230809,121600,24118490,12990,12990,12990,12990,0
|
|
20230809,121500,24118490,12990,12990,12990,12990,0
|
|
20230809,121400,24118490,12990,12990,12990,12990,0
|
|
20230809,121300,24118490,12990,12990,12990,12990,0
|
|
20230809,121200,24118490,12990,12990,12990,12990,0
|
|
20230809,121100,24118490,12990,12990,12990,12990,0
|
|
20230809,121000,24118490,12990,12990,12990,12990,2
|
|
20230809,120900,24092510,12980,12980,12980,12980,0
|
|
20230809,120800,24092510,12980,12980,12980,12980,0
|
|
20230809,120700,24092510,12980,12980,12980,12980,0
|
|
20230809,120600,24092510,12980,12990,12990,12980,2
|
|
20230809,120500,24066540,12950,12950,12950,12950,0
|
|
20230809,120400,24066540,12950,12950,12950,12950,0
|
|
20230809,120300,24066540,12950,12950,12950,12950,0
|
|
20230809,120200,24066540,12950,12950,12950,12950,0
|
|
20230809,120100,24066540,12950,12960,12960,12950,111
|
|
20230809,120000,22628090,12990,12990,12990,12990,0
|
|
20230809,115900,22628090,12990,12990,12990,12990,0
|
|
20230809,115800,22628090,12990,12990,12990,12990,0
|
|
20230809,115700,22628090,12990,12990,12990,12990,0
|
|
20230809,115600,22628090,12990,12980,12990,12980,341
|
|
20230809,115500,18198510,12990,12990,12990,12990,0
|
|
20230809,115400,18198510,12990,12990,12990,12990,0
|
|
20230809,115300,18198510,12990,12990,12990,12990,0
|
|
20230809,115200,18198510,12990,12990,12990,12990,0
|
|
20230809,115100,18198510,12990,12990,12990,12990,0
|
|
20230809,115000,18198510,12990,12990,12990,12990,0
|
|
20230809,114900,18198510,12990,12990,12990,12990,0
|
|
20230809,114800,18198510,12990,12990,12990,12990,0
|
|
20230809,114700,18198510,12990,12990,12990,12990,0
|
|
20230809,114600,18198510,12990,12990,12990,12990,0
|
|
20230809,114500,18198510,12990,12990,12990,12990,0
|
|
20230809,114400,18198510,12990,12990,12990,12990,0
|
|
20230809,114300,18198510,12990,12990,12990,12990,0
|
|
20230809,114200,18198510,12990,12990,12990,12990,0
|
|
20230809,114100,18198510,12990,12990,12990,12990,0
|
|
20230809,114000,18198510,12990,12990,12990,12990,0
|
|
20230809,113900,18198510,12990,12990,12990,12990,0
|
|
20230809,113800,18198510,12990,12990,12990,12990,0
|
|
20230809,113700,18198510,12990,12990,12990,12990,0
|
|
20230809,113600,18198510,12990,12990,12990,12990,0
|
|
20230809,113500,18198510,12990,12990,12990,12990,0
|
|
20230809,113400,18198510,12990,12990,12990,12990,0
|
|
20230809,113300,18198510,12990,12990,12990,12990,0
|
|
20230809,113200,18198510,12990,12990,12990,12990,0
|
|
20230809,113100,18198510,12990,12990,12990,12990,0
|
|
20230809,113000,18198510,12990,12990,12990,12990,0
|
|
20230809,112900,18198510,12990,12990,12990,12990,0
|
|
20230809,112800,18198510,12990,12990,12990,12990,0
|
|
20230809,112700,18198510,12990,12990,12990,12990,0
|
|
20230809,112600,18198510,12990,12990,12990,12990,0
|
|
20230809,112500,18198510,12990,12990,12990,12990,0
|
|
20230809,112400,18198510,12990,12990,12990,12990,0
|
|
20230809,112300,18198510,12990,12990,12990,12990,0
|
|
20230809,112200,18198510,12990,12990,12990,12990,0
|
|
20230809,112100,18198510,12990,12990,12990,12990,0
|
|
20230809,112000,18198510,12990,12990,12990,12990,0
|
|
20230809,111900,18198510,12990,12990,12990,12990,0
|
|
20230809,111800,18198510,12990,12990,12990,12990,0
|
|
20230809,111700,18198510,12990,12990,12990,12990,0
|
|
20230809,111600,18198510,12990,12990,12990,12990,0
|
|
20230809,111500,18198510,12990,12990,12990,12990,0
|
|
20230809,111400,18198510,12990,12990,12990,12990,1
|
|
20230809,111300,18185520,12990,12990,12990,12990,0
|
|
20230809,111200,18185520,12990,12990,12990,12990,0
|
|
20230809,111100,18185520,12990,12990,12990,12990,0
|
|
20230809,111000,18185520,12990,12990,12990,12990,0
|
|
20230809,110900,18185520,12990,12990,12990,12990,0
|
|
20230809,110800,18185520,12990,12990,12990,12990,0
|
|
20230809,110700,18185520,12990,12990,12990,12990,0
|
|
20230809,110600,18185520,12990,12990,12990,12990,0
|
|
20230809,110500,18185520,12990,12990,12990,12990,0
|
|
20230809,110400,18185520,12990,12990,12990,12990,0
|
|
20230809,110300,18185520,12990,12990,12990,12990,0
|
|
20230809,110200,18185520,12990,12990,12990,12990,0
|
|
20230809,110100,18185520,12990,12990,12990,12990,0
|
|
20230809,110000,18185520,12990,12990,12990,12990,0
|
|
20230809,105900,18185520,12990,12990,12990,12990,1
|
|
20230809,105800,18172530,12970,12970,12970,12970,0
|
|
20230809,105700,18172530,12970,12970,12970,12970,8
|
|
20230809,105600,18068770,12990,12990,12990,12990,1
|
|
20230809,105500,18055780,12990,12990,12990,12990,0
|
|
20230809,105400,18055780,12990,12990,12990,12990,0
|
|
20230809,105300,18055780,12990,12990,12990,12990,0
|
|
20230809,105200,18055780,12990,12980,12990,12980,131
|
|
20230809,105100,16354290,12990,12990,12990,12990,0
|
|
20230809,105000,16354290,12990,12990,12990,12990,0
|
|
20230809,104900,16354290,12990,12990,12990,12990,0
|
|
20230809,104800,16354290,12990,12990,12990,12990,0
|
|
20230809,104700,16354290,12990,12990,12990,12990,0
|
|
20230809,104600,16354290,12990,12990,12990,12990,0
|
|
20230809,104500,16354290,12990,12990,12990,12990,0
|
|
20230809,104400,16354290,12990,12990,12990,12990,0
|
|
20230809,104300,16354290,12990,12990,12990,12990,0
|
|
20230809,104200,16354290,12990,12990,12990,12990,0
|
|
20230809,104100,16354290,12990,12990,12990,12990,0
|
|
20230809,104000,16354290,12990,12990,12990,12990,0
|
|
20230809,103900,16354290,12990,12990,12990,12990,0
|
|
20230809,103800,16354290,12990,12990,12990,12990,0
|
|
20230809,103700,16354290,12990,12990,12990,12990,0
|
|
20230809,103600,16354290,12990,12990,12990,12990,500
|
|
20230809,103500,9859290,12990,12990,12990,12990,0
|
|
20230809,103400,9859290,12990,12990,12990,12990,0
|
|
20230809,103300,9859290,12990,12990,12990,12990,0
|
|
20230809,103200,9859290,12990,12990,12990,12990,0
|
|
20230809,103100,9859290,12990,12990,12990,12990,0
|
|
20230809,103000,9859290,12990,12990,12990,12990,0
|
|
20230809,102900,9859290,12990,12990,12990,12990,0
|
|
20230809,102800,9859290,12990,12990,12990,12990,0
|
|
20230809,102700,9859290,12990,12990,12990,12990,0
|
|
20230809,102600,9859290,12990,12990,12990,12990,0
|
|
20230809,102500,9859290,12990,12990,12990,12990,0
|
|
20230809,102400,9859290,12990,12990,12990,12990,0
|
|
20230809,102300,9859290,12990,12990,12990,12990,0
|
|
20230809,102200,9859290,12990,12990,12990,12990,0
|
|
20230809,102100,9859290,12990,12990,12990,12990,0
|
|
20230809,102000,9859290,12990,12980,12990,12980,9
|
|
20230809,101900,9742390,12980,12980,12980,12980,2
|
|
20230809,101800,9716430,12990,12990,12990,12990,0
|
|
20230809,101700,9716430,12990,12990,12990,12990,0
|
|
20230809,101600,9716430,12990,12990,12990,12990,1
|
|
20230809,101500,9703440,12980,12970,12980,12970,13
|
|
20230809,101400,9534790,12970,12970,12970,12970,0
|
|
20230809,101300,9534790,12970,12970,12970,12970,0
|
|
20230809,101200,9534790,12970,12970,12970,12970,0
|
|
20230809,101100,9534790,12970,12970,12970,12970,0
|
|
20230809,101000,9534790,12970,12970,12970,12970,1
|
|
20230809,100900,9521820,12980,12980,12980,12980,20
|
|
20230809,100800,9262220,12980,12980,12980,12980,1
|
|
20230809,100700,9249240,12890,12970,12970,12890,350
|
|
20230809,100600,4736810,12980,12980,12980,12980,0
|
|
20230809,100500,4736810,12980,12980,12980,12980,0
|
|
20230809,100400,4736810,12980,12980,12980,12980,0
|
|
20230809,100300,4736810,12980,12980,12980,12980,0
|
|
20230809,100200,4736810,12980,12980,12980,12980,0
|
|
20230809,100100,4736810,12980,12980,12980,12980,0
|
|
20230809,100000,4736810,12980,12980,12980,12980,0
|
|
20230809,095900,4736810,12980,12980,12980,12980,0
|
|
20230809,095800,4736810,12980,12980,12980,12980,0
|
|
20230809,095700,4736810,12980,12980,12980,12980,0
|
|
20230809,095600,4736810,12980,12980,12980,12980,0
|
|
20230809,095500,4736810,12980,12980,12980,12980,0
|
|
20230809,095400,4736810,12980,12980,12980,12980,0
|
|
20230809,095300,4736810,12980,12980,12980,12980,1
|
|
20230809,095200,4723830,12980,12980,12980,12980,5
|
|
20230809,095100,4658930,12980,12980,12980,12980,0
|
|
20230809,095000,4658930,12980,12980,12980,12980,0
|
|
20230809,094900,4658930,12980,12980,12980,12980,0
|
|
20230809,094800,4658930,12980,12980,12980,12980,0
|
|
20230809,094700,4658930,12980,12980,12980,12980,0
|
|
20230809,094600,4658930,12980,12980,12980,12980,0
|
|
20230809,094500,4658930,12980,12980,12980,12980,0
|
|
20230809,094400,4658930,12980,12980,12980,12980,0
|
|
20230809,094300,4658930,12980,12980,12980,12980,20
|
|
20230809,094200,4399330,12980,12980,12980,12980,0
|
|
20230809,094100,4399330,12980,12980,12980,12980,0
|
|
20230809,094000,4399330,12980,12980,12980,12980,0
|
|
20230809,093900,4399330,12980,12980,12980,12980,1
|
|
20230809,093800,4386350,12900,12900,12900,12900,0
|
|
20230809,093700,4386350,12900,12900,12900,12900,50
|
|
20230809,093600,3741350,12990,12990,12990,12990,0
|
|
20230809,093500,3741350,12990,12990,12990,12990,0
|
|
20230809,093400,3741350,12990,12990,12990,12990,0
|
|
20230809,093300,3741350,12990,12990,12990,12990,0
|
|
20230809,093200,3741350,12990,12990,12990,12990,0
|
|
20230809,093100,3741350,12990,12990,12990,12990,40
|
|
20230809,093000,3221750,12990,12990,12990,12990,0
|
|
20230809,092900,3221750,12990,12990,12990,12990,51
|
|
20230809,092800,2559260,12990,12990,12990,12990,0
|
|
20230809,092700,2559260,12990,12990,12990,12990,0
|
|
20230809,092600,2559260,12990,12990,12990,12990,0
|
|
20230809,092500,2559260,12990,12990,12990,12990,0
|
|
20230809,092400,2559260,12990,12990,12990,12990,0
|
|
20230809,092300,2559260,12990,12990,12990,12990,80
|
|
20230809,092200,1520060,12990,12990,12990,12990,1
|
|
20230809,092100,1507070,12860,12860,12860,12860,0
|
|
20230809,092000,1507070,12860,12860,12860,12860,0
|
|
20230809,091900,1507070,12860,12860,12860,12860,0
|
|
20230809,091800,1507070,12860,12860,12860,12860,0
|
|
20230809,091700,1507070,12860,12860,12860,12860,0
|
|
20230809,091600,1507070,12860,12860,12860,12860,0
|
|
20230809,091500,1507070,12860,12860,12860,12860,0
|
|
20230809,091400,1507070,12860,12860,12860,12860,1
|
|
20230809,091300,1494210,12950,12950,12950,12950,0
|
|
20230809,091200,1494210,12950,12950,12950,12950,0
|
|
20230809,091100,1494210,12950,12950,12950,12950,0
|
|
20230809,091000,1494210,12950,12950,12950,12950,0
|
|
20230809,090900,1494210,12950,12950,12950,12950,0
|
|
20230809,090800,1494210,12950,12950,12950,12950,0
|
|
20230809,090700,1494210,12950,12950,12950,12950,0
|
|
20230809,090600,1494210,12950,12960,12960,12950,2
|
|
20230809,090500,1468300,13010,12970,13010,12970,2
|
|
20230809,090400,1442320,13020,13020,13020,13020,0
|
|
20230809,090300,1442320,13020,13000,13020,12980,25
|
|
20230809,090200,1117190,12980,12970,13000,12970,8
|
|
20230809,090100,1013320,12950,12950,12950,12950,24
|
|
20230809,090000,702520,13000,13010,13010,13000,54
|