687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202400,205541960,12010,12010,12010,12010,123
|
|
20230808,202300,205541960,12010,12010,12010,12010,0
|
|
20230808,202200,205541960,12010,12010,12010,12010,0
|
|
20230808,202100,205541960,12010,12010,12010,12010,0
|
|
20230808,202000,205541960,12010,12010,12010,12010,0
|
|
20230808,201900,205541960,12010,12010,12010,12010,0
|
|
20230808,201800,205541960,12010,12010,12010,12010,0
|
|
20230808,201700,205541960,12010,12010,12010,12010,0
|
|
20230808,201600,205541960,12010,12010,12010,12010,0
|
|
20230808,201500,205541960,12010,12010,12010,12010,0
|
|
20230808,201400,205541960,12010,12010,12010,12010,0
|
|
20230808,201300,205541960,12010,12010,12010,12010,0
|
|
20230808,201200,205541960,12010,12010,12010,12010,0
|
|
20230808,201100,205541960,12010,12010,12010,12010,0
|
|
20230808,201000,205541960,12010,12010,12010,12010,0
|
|
20230808,200900,205541960,12010,12010,12010,12010,0
|
|
20230808,200800,205541960,12010,12010,12010,12010,0
|
|
20230808,200700,205541960,12010,12010,12010,12010,0
|
|
20230808,200600,205541960,12010,12010,12010,12010,0
|
|
20230808,200500,205541960,12010,12010,12010,12010,0
|
|
20230808,200400,205541960,12010,12010,12010,12010,0
|
|
20230808,200300,205541960,12010,12010,12010,12010,0
|
|
20230808,200200,205541960,12010,12010,12010,12010,0
|
|
20230808,200100,205541960,12010,12010,12010,12010,0
|
|
20230808,200000,205541960,12010,12010,12010,12010,0
|
|
20230808,195900,205541960,12010,12010,12010,12010,0
|
|
20230808,195800,205541960,12010,12010,12010,12010,0
|
|
20230808,195700,205541960,12010,12010,12010,12010,0
|
|
20230808,195600,205541960,12010,12010,12010,12010,0
|
|
20230808,195500,205541960,12010,12010,12010,12010,0
|
|
20230808,195400,205541960,12010,12010,12010,12010,123
|
|
20230808,195300,205541960,12010,12010,12010,12010,0
|
|
20230808,195200,205541960,12010,12010,12010,12010,0
|
|
20230808,195100,205541960,12010,12010,12010,12010,0
|
|
20230808,195000,205541960,12010,12010,12010,12010,0
|
|
20230808,194900,205541960,12010,12010,12010,12010,0
|
|
20230808,194800,205541960,12010,12010,12010,12010,0
|
|
20230808,194700,205541960,12010,12010,12010,12010,0
|
|
20230808,194600,205541960,12010,12010,12010,12010,0
|
|
20230808,194500,205541960,12010,12010,12010,12010,0
|
|
20230808,194400,205541960,12010,12010,12010,12010,0
|
|
20230808,194300,205541960,12010,12010,12010,12010,0
|
|
20230808,194200,205541960,12010,12010,12010,12010,0
|
|
20230808,194100,205541960,12010,12010,12010,12010,0
|
|
20230808,194000,205541960,12010,12010,12010,12010,0
|
|
20230808,193900,205541960,12010,12010,12010,12010,0
|
|
20230808,193800,205541960,12010,12010,12010,12010,0
|
|
20230808,193700,205541960,12010,12010,12010,12010,0
|
|
20230808,193600,205541960,12010,12010,12010,12010,0
|
|
20230808,193500,205541960,12010,12010,12010,12010,0
|
|
20230808,193400,205541960,12010,12010,12010,12010,0
|
|
20230808,193300,205541960,12010,12010,12010,12010,0
|
|
20230808,193200,205541960,12010,12010,12010,12010,0
|
|
20230808,193100,205541960,12010,12010,12010,12010,0
|
|
20230808,193000,205541960,12010,12010,12010,12010,0
|
|
20230808,192900,205541960,12010,12010,12010,12010,0
|
|
20230808,192800,205541960,12010,12010,12010,12010,0
|
|
20230808,192700,205541960,12010,12010,12010,12010,0
|
|
20230808,192600,205541960,12010,12010,12010,12010,0
|
|
20230808,192500,205541960,12010,12010,12010,12010,0
|
|
20230808,192400,205541960,12010,12010,12010,12010,123
|
|
20230808,192300,205541960,12010,12010,12010,12010,0
|
|
20230808,192200,205541960,12010,12010,12010,12010,0
|
|
20230808,192100,205541960,12010,12010,12010,12010,0
|
|
20230808,192000,205541960,12010,12010,12010,12010,0
|
|
20230808,191900,205541960,12010,12010,12010,12010,0
|
|
20230808,191800,205541960,12010,12010,12010,12010,0
|
|
20230808,191700,205541960,12010,12010,12010,12010,0
|
|
20230808,191600,205541960,12010,12010,12010,12010,0
|
|
20230808,191500,205541960,12010,12010,12010,12010,0
|
|
20230808,191400,205541960,12010,12010,12010,12010,0
|
|
20230808,191300,205541960,12010,12010,12010,12010,0
|
|
20230808,191200,205541960,12010,12010,12010,12010,0
|
|
20230808,191100,205541960,12010,12010,12010,12010,0
|
|
20230808,191000,205541960,12010,12010,12010,12010,0
|
|
20230808,190900,205541960,12010,12010,12010,12010,0
|
|
20230808,190800,205541960,12010,12010,12010,12010,0
|
|
20230808,190700,205541960,12010,12010,12010,12010,0
|
|
20230808,190600,205541960,12010,12010,12010,12010,0
|
|
20230808,190500,205541960,12010,12010,12010,12010,0
|
|
20230808,190400,205541960,12010,12010,12010,12010,0
|
|
20230808,190300,205541960,12010,12010,12010,12010,0
|
|
20230808,190200,205541960,12010,12010,12010,12010,0
|
|
20230808,190100,205541960,12010,12010,12010,12010,0
|
|
20230808,190000,205541960,12010,12010,12010,12010,0
|
|
20230808,185900,205541960,12010,12010,12010,12010,0
|
|
20230808,185800,205541960,12010,12010,12010,12010,0
|
|
20230808,185700,205541960,12010,12010,12010,12010,0
|
|
20230808,185600,205541960,12010,12010,12010,12010,0
|
|
20230808,185500,205541960,12010,12010,12010,12010,0
|
|
20230808,185400,205541960,12010,12010,12010,12010,123
|
|
20230808,185300,205541960,12010,12010,12010,12010,0
|
|
20230808,185200,205541960,12010,12010,12010,12010,0
|
|
20230808,185100,205541960,12010,12010,12010,12010,0
|
|
20230808,185000,205541960,12010,12010,12010,12010,0
|
|
20230808,184900,205541960,12010,12010,12010,12010,0
|
|
20230808,184800,205541960,12010,12010,12010,12010,0
|
|
20230808,184700,205541960,12010,12010,12010,12010,0
|
|
20230808,184600,205541960,12010,12010,12010,12010,0
|
|
20230808,184500,205541960,12010,12010,12010,12010,0
|
|
20230808,184400,205541960,12010,12010,12010,12010,0
|
|
20230808,184300,205541960,12010,12010,12010,12010,0
|
|
20230808,184200,205541960,12010,12010,12010,12010,0
|
|
20230808,184100,205541960,12010,12010,12010,12010,0
|
|
20230808,184000,205541960,12010,12010,12010,12010,0
|
|
20230808,183900,205541960,12010,12010,12010,12010,0
|
|
20230808,183800,205541960,12010,12010,12010,12010,0
|
|
20230808,183700,205541960,12010,12010,12010,12010,0
|
|
20230808,183600,205541960,12010,12010,12010,12010,0
|
|
20230808,183500,205541960,12010,12010,12010,12010,0
|
|
20230808,183400,205541960,12010,12010,12010,12010,0
|
|
20230808,183300,205541960,12010,12010,12010,12010,0
|
|
20230808,183200,205541960,12010,12010,12010,12010,0
|
|
20230808,183100,205541960,12010,12010,12010,12010,0
|
|
20230808,183000,205541960,12010,12010,12010,12010,0
|
|
20230808,182900,205541960,12010,12010,12010,12010,0
|
|
20230808,182800,205541960,12010,12010,12010,12010,0
|
|
20230808,182700,205541960,12010,12010,12010,12010,0
|
|
20230808,182600,205541960,12010,12010,12010,12010,0
|
|
20230808,182500,205541960,12010,12010,12010,12010,0
|
|
20230808,182400,205541960,12010,12010,12010,12010,123
|
|
20230808,182300,205541960,12010,12010,12010,12010,0
|
|
20230808,182200,205541960,12010,12010,12010,12010,0
|
|
20230808,182100,205541960,12010,12010,12010,12010,0
|
|
20230808,182000,205541960,12010,12010,12010,12010,0
|
|
20230808,181900,205541960,12010,12010,12010,12010,0
|
|
20230808,181800,205541960,12010,12010,12010,12010,0
|
|
20230808,181700,205541960,12010,12010,12010,12010,0
|
|
20230808,181600,205541960,12010,12010,12010,12010,0
|
|
20230808,181500,205541960,12010,12010,12010,12010,0
|
|
20230808,181400,205541960,12010,12010,12010,12010,0
|
|
20230808,181300,205541960,12010,12010,12010,12010,0
|
|
20230808,181200,205541960,12010,12010,12010,12010,0
|
|
20230808,181100,205541960,12010,12010,12010,12010,0
|
|
20230808,181000,205541960,12010,12010,12010,12010,0
|
|
20230808,180900,205541960,12010,12010,12010,12010,0
|
|
20230808,180800,205541960,12010,12010,12010,12010,0
|
|
20230808,180700,205541960,12010,12010,12010,12010,0
|
|
20230808,180600,205541960,12010,12010,12010,12010,0
|
|
20230808,180500,205541960,12010,12010,12010,12010,0
|
|
20230808,180400,205541960,12010,12010,12010,12010,0
|
|
20230808,180300,205541960,12010,12010,12010,12010,0
|
|
20230808,180200,205541960,12010,12010,12010,12010,0
|
|
20230808,180100,205541960,12010,12010,12010,12010,0
|
|
20230808,180000,205541960,12010,12010,12010,12010,0
|
|
20230808,175900,205541960,12010,12010,12010,12010,0
|
|
20230808,175800,205541960,12010,12010,12010,12010,0
|
|
20230808,175700,205541960,12010,12010,12010,12010,0
|
|
20230808,175600,205541960,12010,12010,12010,12010,0
|
|
20230808,175500,205541960,12010,12010,12010,12010,0
|
|
20230808,175400,205541960,12010,12010,12010,12010,123
|
|
20230808,175300,205541960,12010,12010,12010,12010,0
|
|
20230808,175200,205541960,12010,12010,12010,12010,0
|
|
20230808,175100,205541960,12010,12010,12010,12010,0
|
|
20230808,175000,205541960,12010,12010,12010,12010,0
|
|
20230808,174900,205541960,12010,12010,12010,12010,0
|
|
20230808,174800,205541960,12010,12010,12010,12010,0
|
|
20230808,174700,205541960,12010,12010,12010,12010,0
|
|
20230808,174600,205541960,12010,12010,12010,12010,0
|
|
20230808,174500,205541960,12010,12010,12010,12010,0
|
|
20230808,174400,205541960,12010,12010,12010,12010,0
|
|
20230808,174300,205541960,12010,12010,12010,12010,0
|
|
20230808,174200,205541960,12010,12010,12010,12010,0
|
|
20230808,174100,205541960,12010,12010,12010,12010,0
|
|
20230808,174000,205541960,12010,12010,12010,12010,0
|
|
20230808,173900,205541960,12010,12010,12010,12010,0
|
|
20230808,173800,205541960,12010,12010,12010,12010,0
|
|
20230808,173700,205541960,12010,12010,12010,12010,0
|
|
20230808,173600,205541960,12010,12010,12010,12010,0
|
|
20230808,173500,205541960,12010,12010,12010,12010,0
|
|
20230808,173400,205541960,12010,12010,12010,12010,0
|
|
20230808,173300,205541960,12010,12010,12010,12010,0
|
|
20230808,173200,205541960,12010,12010,12010,12010,0
|
|
20230808,173100,205541960,12010,12010,12010,12010,0
|
|
20230808,173000,205541960,12010,12010,12010,12010,0
|
|
20230808,172900,205541960,12010,12010,12010,12010,0
|
|
20230808,172800,205541960,12010,12010,12010,12010,0
|
|
20230808,172700,205541960,12010,12010,12010,12010,0
|
|
20230808,172600,205541960,12010,12010,12010,12010,0
|
|
20230808,172500,205541960,12010,12010,12010,12010,0
|
|
20230808,172400,205541960,12010,12010,12010,12010,123
|
|
20230808,172300,205541960,12010,12010,12010,12010,0
|
|
20230808,172200,205541960,12010,12010,12010,12010,0
|
|
20230808,172100,205541960,12010,12010,12010,12010,0
|
|
20230808,172000,205541960,12010,12010,12010,12010,0
|
|
20230808,171900,205541960,12010,12010,12010,12010,0
|
|
20230808,171800,205541960,12010,12010,12010,12010,0
|
|
20230808,171700,205541960,12010,12010,12010,12010,0
|
|
20230808,171600,205541960,12010,12010,12010,12010,0
|
|
20230808,171500,205541960,12010,12010,12010,12010,0
|
|
20230808,171400,205541960,12010,12010,12010,12010,0
|
|
20230808,171300,205541960,12010,12010,12010,12010,0
|
|
20230808,171200,205541960,12010,12010,12010,12010,0
|
|
20230808,171100,205541960,12010,12010,12010,12010,0
|
|
20230808,171000,205541960,12010,12010,12010,12010,0
|
|
20230808,170900,205541960,12010,12010,12010,12010,0
|
|
20230808,170800,205541960,12010,12010,12010,12010,0
|
|
20230808,170700,205541960,12010,12010,12010,12010,0
|
|
20230808,170600,205541960,12010,12010,12010,12010,0
|
|
20230808,170500,205541960,12010,12010,12010,12010,0
|
|
20230808,170400,205541960,12010,12010,12010,12010,0
|
|
20230808,170300,205541960,12010,12010,12010,12010,0
|
|
20230808,170200,205541960,12010,12010,12010,12010,0
|
|
20230808,170100,205541960,12010,12010,12010,12010,0
|
|
20230808,170000,205541960,12010,12010,12010,12010,0
|
|
20230808,165900,205541960,12010,12010,12010,12010,0
|
|
20230808,165800,205541960,12010,12010,12010,12010,0
|
|
20230808,165700,205541960,12010,12010,12010,12010,0
|
|
20230808,165600,205541960,12010,12010,12010,12010,0
|
|
20230808,165500,205541960,12010,12010,12010,12010,0
|
|
20230808,165400,205541960,12010,12010,12010,12010,123
|
|
20230808,165300,205541960,12010,12010,12010,12010,0
|
|
20230808,165200,205541960,12010,12010,12010,12010,0
|
|
20230808,165100,205541960,12010,12010,12010,12010,0
|
|
20230808,165000,205541960,12010,12010,12010,12010,0
|
|
20230808,164900,205541960,12010,12010,12010,12010,0
|
|
20230808,164800,205541960,12010,12010,12010,12010,0
|
|
20230808,164700,205541960,12010,12010,12010,12010,0
|
|
20230808,164600,205541960,12010,12010,12010,12010,0
|
|
20230808,164500,205541960,12010,12010,12010,12010,0
|
|
20230808,164400,205541960,12010,12010,12010,12010,0
|
|
20230808,164300,205541960,12010,12010,12010,12010,0
|
|
20230808,164200,205541960,12010,12010,12010,12010,0
|
|
20230808,164100,205541960,12010,12010,12010,12010,0
|
|
20230808,164000,205541960,12010,12010,12010,12010,0
|
|
20230808,163900,205541960,12010,12010,12010,12010,0
|
|
20230808,163800,205541960,12010,12010,12010,12010,0
|
|
20230808,163700,205541960,12010,12010,12010,12010,0
|
|
20230808,163600,205541960,12010,12010,12010,12010,0
|
|
20230808,163500,205541960,12010,12010,12010,12010,0
|
|
20230808,163400,205541960,12010,12010,12010,12010,0
|
|
20230808,163300,205541960,12010,12010,12010,12010,0
|
|
20230808,163200,205541960,12010,12010,12010,12010,0
|
|
20230808,163100,205541960,12010,12010,12010,12010,0
|
|
20230808,163000,205541960,12010,12010,12010,12010,0
|
|
20230808,162900,205541960,12010,12010,12010,12010,0
|
|
20230808,162800,205541960,12010,12010,12010,12010,0
|
|
20230808,162700,205541960,12010,12010,12010,12010,0
|
|
20230808,162600,205541960,12010,12010,12010,12010,0
|
|
20230808,162500,205541960,12010,12010,12010,12010,0
|
|
20230808,162400,205541960,12010,12010,12010,12010,123
|
|
20230808,162300,205541960,12010,12010,12010,12010,0
|
|
20230808,162200,205541960,12010,12010,12010,12010,0
|
|
20230808,162100,205541960,12010,12010,12010,12010,0
|
|
20230808,162000,205541960,12010,12010,12010,12010,0
|
|
20230808,161900,205541960,12010,12010,12010,12010,0
|
|
20230808,161800,205541960,12010,12010,12010,12010,0
|
|
20230808,161700,205541960,12010,12010,12010,12010,0
|
|
20230808,161600,205541960,12010,12010,12010,12010,0
|
|
20230808,161500,205541960,12010,12010,12010,12010,0
|
|
20230808,161400,205541960,12010,12010,12010,12010,0
|
|
20230808,161300,205541960,12010,12010,12010,12010,0
|
|
20230808,161200,205541960,12010,12010,12010,12010,0
|
|
20230808,161100,205541960,12010,12010,12010,12010,0
|
|
20230808,161000,205541960,12010,12010,12010,12010,0
|
|
20230808,160900,205541960,12010,12010,12010,12010,0
|
|
20230808,160800,205541960,12010,12010,12010,12010,0
|
|
20230808,160700,205541960,12010,12010,12010,12010,0
|
|
20230808,160600,205541960,12010,12010,12010,12010,0
|
|
20230808,160500,205541960,12010,12010,12010,12010,0
|
|
20230808,160400,205541960,12010,12010,12010,12010,0
|
|
20230808,160300,205541960,12010,12010,12010,12010,0
|
|
20230808,160200,205541960,12010,12010,12010,12010,0
|
|
20230808,160100,205541960,12010,12010,12010,12010,0
|
|
20230808,160000,205541960,12010,12010,12010,12010,0
|
|
20230808,155900,205541960,12010,12010,12010,12010,0
|
|
20230808,155800,205541960,12010,12010,12010,12010,0
|
|
20230808,155700,205541960,12010,12010,12010,12010,0
|
|
20230808,155600,205541960,12010,12010,12010,12010,0
|
|
20230808,155500,205541960,12010,12010,12010,12010,0
|
|
20230808,155400,205541960,12010,12010,12010,12010,123
|
|
20230808,155300,205541960,12010,12010,12010,12010,0
|
|
20230808,155200,205541960,12010,12010,12010,12010,0
|
|
20230808,155100,205541960,12010,12010,12010,12010,0
|
|
20230808,155000,205541960,12010,12010,12010,12010,0
|
|
20230808,154900,205541960,12010,12010,12010,12010,0
|
|
20230808,154800,205541960,12010,12010,12010,12010,0
|
|
20230808,154700,205541960,12010,12010,12010,12010,0
|
|
20230808,154600,205541960,12010,12010,12010,12010,0
|
|
20230808,154500,205541960,12010,12010,12010,12010,0
|
|
20230808,154400,205541960,12010,12010,12010,12010,0
|
|
20230808,154300,205541960,12010,12010,12010,12010,0
|
|
20230808,154200,205541960,12010,12010,12010,12010,0
|
|
20230808,154100,205541960,12010,12010,12010,12010,0
|
|
20230808,154000,205541960,12010,12010,12010,12010,0
|
|
20230808,153900,205541960,12010,12010,12010,12010,0
|
|
20230808,153800,205541960,12010,12010,12010,12010,0
|
|
20230808,153700,205541960,12010,12010,12010,12010,0
|
|
20230808,153600,205541960,12010,12010,12010,12010,0
|
|
20230808,153500,205541960,12010,12010,12010,12010,0
|
|
20230808,153400,205541960,12010,12010,12010,12010,0
|
|
20230808,153300,205541960,12010,12010,12010,12010,0
|
|
20230808,153200,205541960,12010,12010,12010,12010,0
|
|
20230808,153100,205541960,12010,12010,12010,12010,0
|
|
20230808,153000,205541960,12010,12010,12010,12010,123
|
|
20230808,152900,204064730,11960,11960,11960,11960,0
|
|
20230808,152800,204064730,11960,11960,11960,11960,0
|
|
20230808,152700,204064730,11960,11960,11960,11960,0
|
|
20230808,152600,204064730,11960,11960,11960,11960,0
|
|
20230808,152500,204064730,11960,11960,11960,11960,0
|
|
20230808,152400,204064730,11960,11960,11960,11960,0
|
|
20230808,152300,204064730,11960,11960,11960,11960,0
|
|
20230808,152200,204064730,11960,11960,11960,11960,0
|
|
20230808,152100,204064730,11960,11960,11960,11960,0
|
|
20230808,152000,204064730,11960,11960,11960,11960,0
|
|
20230808,151900,204064730,11960,11960,11960,11960,1
|
|
20230808,151800,204052770,11940,11940,11940,11940,2
|
|
20230808,151700,204028890,11960,11960,11960,11960,0
|
|
20230808,151600,204028890,11960,11960,11960,11960,0
|
|
20230808,151500,204028890,11960,11960,11960,11960,0
|
|
20230808,151400,204028890,11960,11960,11960,11960,0
|
|
20230808,151300,204028890,11960,11960,11960,11960,1
|
|
20230808,151200,204016930,11950,11950,11950,11950,0
|
|
20230808,151100,204016930,11950,11950,11950,11950,0
|
|
20230808,151000,204016930,11950,11950,11950,11950,2
|
|
20230808,150900,203993030,11950,11950,11950,11950,0
|
|
20230808,150800,203993030,11950,11950,11950,11950,0
|
|
20230808,150700,203993030,11950,11950,11950,11950,0
|
|
20230808,150600,203993030,11950,11950,11950,11950,5
|
|
20230808,150500,203933280,11960,11950,11980,11950,46
|
|
20230808,150400,203383540,11850,11850,11850,11850,100
|
|
20230808,150300,202198540,11950,11950,11950,11950,0
|
|
20230808,150200,202198540,11950,11950,11950,11950,1
|
|
20230808,150100,202186590,11850,11960,11960,11850,201
|
|
20230808,150000,199803480,11860,11860,11860,11860,0
|
|
20230808,145900,199803480,11860,11880,11880,11860,200
|
|
20230808,145800,197430940,11950,11950,11950,11950,0
|
|
20230808,145700,197430940,11950,11950,11950,11950,0
|
|
20230808,145600,197430940,11950,11950,11950,11950,0
|
|
20230808,145500,197430940,11950,11950,11950,11950,0
|
|
20230808,145400,197430940,11950,11950,11950,11950,0
|
|
20230808,145300,197430940,11950,11950,11950,11950,0
|
|
20230808,145200,197430940,11950,11950,11950,11950,0
|
|
20230808,145100,197430940,11950,11950,11950,11950,0
|
|
20230808,145000,197430940,11950,11950,11950,11950,0
|
|
20230808,144900,197430940,11950,11950,11950,11950,0
|
|
20230808,144800,197430940,11950,11950,11950,11950,0
|
|
20230808,144700,197430940,11950,11950,11950,11950,0
|
|
20230808,144600,197430940,11950,11950,11950,11950,0
|
|
20230808,144500,197430940,11950,11950,11950,11950,0
|
|
20230808,144400,197430940,11950,11950,11950,11950,0
|
|
20230808,144300,197430940,11950,11950,11950,11950,0
|
|
20230808,144200,197430940,11950,11950,11950,11950,0
|
|
20230808,144100,197430940,11950,11950,11950,11950,0
|
|
20230808,144000,197430940,11950,11950,11950,11950,0
|
|
20230808,143900,197430940,11950,11950,11950,11950,0
|
|
20230808,143800,197430940,11950,11950,11950,11950,0
|
|
20230808,143700,197430940,11950,11950,11950,11950,0
|
|
20230808,143600,197430940,11950,11950,11950,11950,0
|
|
20230808,143500,197430940,11950,11950,11950,11950,0
|
|
20230808,143400,197430940,11950,11950,11950,11950,0
|
|
20230808,143300,197430940,11950,11950,11950,11950,0
|
|
20230808,143200,197430940,11950,11950,11950,11950,0
|
|
20230808,143100,197430940,11950,11950,11950,11950,0
|
|
20230808,143000,197430940,11950,11950,11950,11950,0
|
|
20230808,142900,197430940,11950,11950,11950,11950,0
|
|
20230808,142800,197430940,11950,11950,11950,11950,0
|
|
20230808,142700,197430940,11950,11950,11950,11950,0
|
|
20230808,142600,197430940,11950,11950,11950,11950,0
|
|
20230808,142500,197430940,11950,11950,11950,11950,0
|
|
20230808,142400,197430940,11950,11950,11950,11950,1
|
|
20230808,142300,197418990,11860,11860,11860,11860,0
|
|
20230808,142200,197418990,11860,11860,11860,11860,0
|
|
20230808,142100,197418990,11860,11860,11860,11860,0
|
|
20230808,142000,197418990,11860,11860,11860,11860,0
|
|
20230808,141900,197418990,11860,11860,11860,11860,0
|
|
20230808,141800,197418990,11860,11860,11860,11860,0
|
|
20230808,141700,197418990,11860,11860,11860,11860,0
|
|
20230808,141600,197418990,11860,11860,11860,11860,0
|
|
20230808,141500,197418990,11860,11860,11860,11860,0
|
|
20230808,141400,197418990,11860,11860,11860,11860,300
|
|
20230808,141300,193860990,11860,11860,11860,11860,0
|
|
20230808,141200,193860990,11860,11860,11860,11860,0
|
|
20230808,141100,193860990,11860,11890,11890,11860,500
|
|
20230808,141000,187925650,11900,11900,11900,11900,0
|
|
20230808,140900,187925650,11900,11900,11900,11900,0
|
|
20230808,140800,187925650,11900,11900,11900,11900,0
|
|
20230808,140700,187925650,11900,11910,11910,11900,500
|
|
20230808,140600,181971350,11910,11910,11910,11910,0
|
|
20230808,140500,181971350,11910,11920,11920,11910,271
|
|
20230808,140400,178741730,11960,11960,11960,11960,0
|
|
20230808,140300,178741730,11960,11960,11960,11960,0
|
|
20230808,140200,178741730,11960,11960,11960,11960,0
|
|
20230808,140100,178741730,11960,11960,11960,11960,0
|
|
20230808,140000,178741730,11960,11960,11960,11960,0
|
|
20230808,135900,178741730,11960,11960,11960,11960,0
|
|
20230808,135800,178741730,11960,11960,11960,11960,0
|
|
20230808,135700,178741730,11960,11960,11960,11960,0
|
|
20230808,135600,178741730,11960,11960,11960,11960,0
|
|
20230808,135500,178741730,11960,11960,11960,11960,0
|
|
20230808,135400,178741730,11960,11950,11960,11950,29
|
|
20230808,135300,178394910,11960,11960,11960,11960,0
|
|
20230808,135200,178394910,11960,11960,11960,11960,0
|
|
20230808,135100,178394910,11960,11960,11960,11960,0
|
|
20230808,135000,178394910,11960,11940,11960,11940,35
|
|
20230808,134900,177976690,11910,11910,11910,11910,4
|
|
20230808,134800,177929050,11890,11900,11910,11890,208
|
|
20230808,134700,175455810,11900,11900,11900,11900,14
|
|
20230808,134600,175289210,11900,11900,11900,11900,200
|
|
20230808,134500,172909210,11900,11930,11930,11900,200
|
|
20230808,134400,170528260,11940,11940,11940,11940,0
|
|
20230808,134300,170528260,11940,11940,11940,11940,0
|
|
20230808,134200,170528260,11940,11940,11940,11940,56
|
|
20230808,134100,169859620,12010,12010,12010,12010,0
|
|
20230808,134000,169859620,12010,12010,12010,12010,0
|
|
20230808,133900,169859620,12010,12010,12010,12010,0
|
|
20230808,133800,169859620,12010,12010,12010,12010,0
|
|
20230808,133700,169859620,12010,12010,12010,12010,0
|
|
20230808,133600,169859620,12010,12010,12010,12010,0
|
|
20230808,133500,169859620,12010,12010,12010,12010,6
|
|
20230808,133400,169787560,12010,12010,12010,12010,87
|
|
20230808,133300,168742690,12000,12000,12000,12000,0
|
|
20230808,133200,168742690,12000,12000,12000,12000,0
|
|
20230808,133100,168742690,12000,12000,12000,12000,0
|
|
20230808,133000,168742690,12000,12000,12000,12000,0
|
|
20230808,132900,168742690,12000,12000,12000,12000,0
|
|
20230808,132800,168742690,12000,12000,12000,12000,0
|
|
20230808,132700,168742690,12000,12000,12000,12000,0
|
|
20230808,132600,168742690,12000,12000,12000,12000,0
|
|
20230808,132500,168742690,12000,12000,12000,12000,0
|
|
20230808,132400,168742690,12000,12000,12000,12000,0
|
|
20230808,132300,168742690,12000,12000,12000,12000,0
|
|
20230808,132200,168742690,12000,12000,12000,12000,0
|
|
20230808,132100,168742690,12000,11990,12000,11990,106
|
|
20230808,132000,167471560,12000,12000,12000,12000,1
|
|
20230808,131900,167459560,12020,12020,12020,12020,0
|
|
20230808,131800,167459560,12020,12020,12020,12020,1
|
|
20230808,131700,167447540,11990,11990,11990,11990,0
|
|
20230808,131600,167447540,11990,11990,11990,11990,0
|
|
20230808,131500,167447540,11990,11990,11990,11990,0
|
|
20230808,131400,167447540,11990,11990,11990,11990,0
|
|
20230808,131300,167447540,11990,11990,11990,11990,0
|
|
20230808,131200,167447540,11990,11990,11990,11990,15
|
|
20230808,131100,167267690,11990,11990,11990,11990,101
|
|
20230808,131000,166056700,11980,11980,11980,11980,110
|
|
20230808,130900,164738900,11990,11990,11990,11990,1
|
|
20230808,130800,164726910,11990,11990,11990,11990,0
|
|
20230808,130700,164726910,11990,11990,11990,11990,0
|
|
20230808,130600,164726910,11990,11990,11990,11990,1
|
|
20230808,130500,164714920,11910,11910,11910,11910,0
|
|
20230808,130400,164714920,11910,11910,11910,11910,15
|
|
20230808,130300,164536270,11990,11990,11990,11990,0
|
|
20230808,130200,164536270,11990,11990,11990,11990,0
|
|
20230808,130100,164536270,11990,11940,11990,11940,22
|
|
20230808,130000,164273540,11990,11990,11990,11990,0
|
|
20230808,125900,164273540,11990,11990,11990,11990,1
|
|
20230808,125800,164261550,11970,11970,11970,11970,0
|
|
20230808,125700,164261550,11970,11970,11970,11970,89
|
|
20230808,125600,163196220,11980,11980,11980,11980,93
|
|
20230808,125500,162082080,11970,11960,11970,11960,26
|
|
20230808,125400,161771030,11930,11930,11930,11930,200
|
|
20230808,125300,159385030,11930,11930,11930,11930,0
|
|
20230808,125200,159385030,11930,11930,11930,11930,0
|
|
20230808,125100,159385030,11930,11930,11930,11930,0
|
|
20230808,125000,159385030,11930,11940,11940,11930,100
|
|
20230808,124900,158191530,11900,11900,11900,11900,0
|
|
20230808,124800,158191530,11900,11900,11900,11900,0
|
|
20230808,124700,158191530,11900,11900,11900,11900,0
|
|
20230808,124600,158191530,11900,12020,12020,11900,1091
|
|
20230808,124500,145194000,12030,12030,12030,12030,1
|
|
20230808,124400,145181970,12030,12030,12030,12030,0
|
|
20230808,124300,145181970,12030,12030,12030,12030,0
|
|
20230808,124200,145181970,12030,12030,12030,12030,0
|
|
20230808,124100,145181970,12030,12030,12030,12030,0
|
|
20230808,124000,145181970,12030,12030,12030,12030,0
|
|
20230808,123900,145181970,12030,12030,12030,12030,0
|
|
20230808,123800,145181970,12030,12030,12030,12030,0
|
|
20230808,123700,145181970,12030,12030,12030,12030,0
|
|
20230808,123600,145181970,12030,12030,12030,12030,0
|
|
20230808,123500,145181970,12030,12030,12030,12030,0
|
|
20230808,123400,145181970,12030,12010,12030,12010,121
|
|
20230808,123300,143728560,12010,12010,12010,12010,0
|
|
20230808,123200,143728560,12010,12010,12010,12010,0
|
|
20230808,123100,143728560,12010,11960,12010,11960,40
|
|
20230808,123000,143249910,11900,11900,11900,11900,0
|
|
20230808,122900,143249910,11900,11900,11900,11900,26
|
|
20230808,122800,142940510,11900,11900,11900,11900,0
|
|
20230808,122700,142940510,11900,11910,11910,11900,265
|
|
20230808,122600,139786190,12020,12020,12020,12020,0
|
|
20230808,122500,139786190,12020,11900,12020,11900,120
|
|
20230808,122400,138356000,11980,11930,11980,11930,700
|
|
20230808,122300,129983500,11940,11890,11940,11890,490
|
|
20230808,122200,124137900,11890,11890,11890,11890,0
|
|
20230808,122100,124137900,11890,11890,11890,11890,50
|
|
20230808,122000,123543400,11890,11890,11890,11890,0
|
|
20230808,121900,123543400,11890,11890,11890,11890,426
|
|
20230808,121800,118478260,11890,11890,11890,11890,0
|
|
20230808,121700,118478260,11890,11890,11890,11890,0
|
|
20230808,121600,118478260,11890,11890,11890,11890,0
|
|
20230808,121500,118478260,11890,11890,11890,11890,0
|
|
20230808,121400,118478260,11890,11890,11890,11890,0
|
|
20230808,121300,118478260,11890,11890,11890,11890,0
|
|
20230808,121200,118478260,11890,11940,11940,11890,89
|
|
20230808,121100,117420000,11940,11940,11940,11940,0
|
|
20230808,121000,117420000,11940,11940,11940,11940,0
|
|
20230808,120900,117420000,11940,11940,11940,11940,0
|
|
20230808,120800,117420000,11940,11940,11940,11940,0
|
|
20230808,120700,117420000,11940,11940,11940,11940,0
|
|
20230808,120600,117420000,11940,11940,11940,11940,0
|
|
20230808,120500,117420000,11940,11940,11940,11940,0
|
|
20230808,120400,117420000,11940,11940,11940,11940,0
|
|
20230808,120300,117420000,11940,11940,11940,11940,1
|
|
20230808,120200,117408060,11940,11940,11940,11940,0
|
|
20230808,120100,117408060,11940,11940,11940,11940,0
|
|
20230808,120000,117408060,11940,11940,11940,11940,0
|
|
20230808,115900,117408060,11940,11940,11940,11940,0
|
|
20230808,115800,117408060,11940,11940,11940,11940,0
|
|
20230808,115700,117408060,11940,11940,11940,11940,0
|
|
20230808,115600,117408060,11940,11940,11940,11940,0
|
|
20230808,115500,117408060,11940,11940,11940,11940,0
|
|
20230808,115400,117408060,11940,11940,11940,11940,0
|
|
20230808,115300,117408060,11940,11940,11940,11940,0
|
|
20230808,115200,117408060,11940,11940,11940,11940,3
|
|
20230808,115100,117372240,11900,11900,11900,11900,0
|
|
20230808,115000,117372240,11900,11900,11900,11900,0
|
|
20230808,114900,117372240,11900,11880,11900,11880,164
|
|
20230808,114800,115422640,11940,11940,11940,11940,0
|
|
20230808,114700,115422640,11940,11940,11940,11940,0
|
|
20230808,114600,115422640,11940,11940,11940,11940,10
|
|
20230808,114500,115303240,11940,11940,11940,11940,0
|
|
20230808,114400,115303240,11940,11940,11940,11940,0
|
|
20230808,114300,115303240,11940,11940,11940,11940,0
|
|
20230808,114200,115303240,11940,11900,11940,11900,10
|
|
20230808,114100,115184120,11860,11860,11860,11860,0
|
|
20230808,114000,115184120,11860,11860,11860,11860,0
|
|
20230808,113900,115184120,11860,11860,11860,11860,0
|
|
20230808,113800,115184120,11860,11860,11860,11860,0
|
|
20230808,113700,115184120,11860,11870,11870,11860,91
|
|
20230808,113600,114104850,11860,11860,11860,11860,0
|
|
20230808,113500,114104850,11860,11860,11860,11860,0
|
|
20230808,113400,114104850,11860,11860,11860,11860,0
|
|
20230808,113300,114104850,11860,11860,11860,11860,0
|
|
20230808,113200,114104850,11860,11860,11860,11860,0
|
|
20230808,113100,114104850,11860,11860,11860,11860,58
|
|
20230808,113000,113416970,11860,11880,11880,11860,48
|
|
20230808,112900,112847580,11900,11900,11900,11900,95
|
|
20230808,112800,111717080,11910,11910,11910,11910,0
|
|
20230808,112700,111717080,11910,11890,11910,11890,10
|
|
20230808,112600,111598140,11880,11880,11880,11880,0
|
|
20230808,112500,111598140,11880,11880,11880,11880,0
|
|
20230808,112400,111598140,11880,11880,11880,11880,2
|
|
20230808,112300,111574380,11850,11850,11850,11850,0
|
|
20230808,112200,111574380,11850,11850,11850,11850,11
|
|
20230808,112100,111444030,11940,11940,11940,11940,0
|
|
20230808,112000,111444030,11940,11940,11940,11940,0
|
|
20230808,111900,111444030,11940,11940,11940,11940,0
|
|
20230808,111800,111444030,11940,11940,11940,11940,0
|
|
20230808,111700,111444030,11940,11850,11940,11850,57
|
|
20230808,111600,110767580,11850,11860,11860,11850,72
|
|
20230808,111500,109913820,11860,11860,11860,11860,100
|
|
20230808,111400,108727820,11890,11880,11890,11880,5
|
|
20230808,111300,108668400,11860,11860,11860,11860,100
|
|
20230808,111200,107482400,11870,11870,11870,11870,0
|
|
20230808,111100,107482400,11870,11870,11870,11870,0
|
|
20230808,111000,107482400,11870,11870,11870,11870,0
|
|
20230808,110900,107482400,11870,11870,11870,11870,98
|
|
20230808,110800,106319140,11880,11880,11880,11880,0
|
|
20230808,110700,106319140,11880,11880,11880,11880,0
|
|
20230808,110600,106319140,11880,11880,11880,11880,102
|
|
20230808,110500,105107380,11880,11880,11880,11880,0
|
|
20230808,110400,105107380,11880,11880,11880,11880,0
|
|
20230808,110300,105107380,11880,11890,11890,11880,178
|
|
20230808,110200,102991180,11890,11890,11890,11890,0
|
|
20230808,110100,102991180,11890,11890,11890,11890,100
|
|
20230808,110000,101802180,11940,11940,11940,11940,0
|
|
20230808,105900,101802180,11940,11940,11940,11940,0
|
|
20230808,105800,101802180,11940,11940,11940,11940,0
|
|
20230808,105700,101802180,11940,11940,11940,11940,0
|
|
20230808,105600,101802180,11940,11940,11940,11940,0
|
|
20230808,105500,101802180,11940,11940,11940,11940,0
|
|
20230808,105400,101802180,11940,11940,11940,11940,0
|
|
20230808,105300,101802180,11940,11940,11940,11940,5
|
|
20230808,105200,101742480,11940,11940,11940,11940,0
|
|
20230808,105100,101742480,11940,11940,11940,11940,0
|
|
20230808,105000,101742480,11940,11940,11940,11940,6
|
|
20230808,104900,101670840,11890,11890,11890,11890,0
|
|
20230808,104800,101670840,11890,11890,11890,11890,0
|
|
20230808,104700,101670840,11890,11890,11890,11890,118
|
|
20230808,104600,100267820,11900,11900,11900,11900,0
|
|
20230808,104500,100267820,11900,11900,11900,11900,197
|
|
20230808,104400,97923520,12000,12000,12000,12000,0
|
|
20230808,104300,97923520,12000,12000,12000,12000,0
|
|
20230808,104200,97923520,12000,12000,12000,12000,0
|
|
20230808,104100,97923520,12000,12000,12000,12000,0
|
|
20230808,104000,97923520,12000,12000,12000,12000,0
|
|
20230808,103900,97923520,12000,12000,12000,12000,0
|
|
20230808,103800,97923520,12000,12000,12000,12000,0
|
|
20230808,103700,97923520,12000,12000,12000,12000,0
|
|
20230808,103600,97923520,12000,12000,12000,12000,0
|
|
20230808,103500,97923520,12000,12000,12000,12000,0
|
|
20230808,103400,97923520,12000,12000,12000,12000,0
|
|
20230808,103300,97923520,12000,11900,12000,11900,182
|
|
20230808,103200,95754240,11900,11920,11920,11900,71
|
|
20230808,103100,94908440,11910,11910,11910,11910,0
|
|
20230808,103000,94908440,11910,11910,11910,11910,0
|
|
20230808,102900,94908440,11910,11910,11910,11910,0
|
|
20230808,102800,94908440,11910,11910,11910,11910,0
|
|
20230808,102700,94908440,11910,11910,11910,11910,0
|
|
20230808,102600,94908440,11910,11910,11910,11910,106
|
|
20230808,102500,93645980,12020,12020,12020,12020,0
|
|
20230808,102400,93645980,12020,12020,12020,12020,0
|
|
20230808,102300,93645980,12020,12020,12020,12020,0
|
|
20230808,102200,93645980,12020,12020,12020,12020,0
|
|
20230808,102100,93645980,12020,11940,12020,11910,168
|
|
20230808,102000,91643570,11930,11930,11930,11930,0
|
|
20230808,101900,91643570,11930,11930,11930,11930,0
|
|
20230808,101800,91643570,11930,11930,11930,11930,0
|
|
20230808,101700,91643570,11930,11930,11930,11930,0
|
|
20230808,101600,91643570,11930,11930,11930,11930,0
|
|
20230808,101500,91643570,11930,11930,11930,11930,0
|
|
20230808,101400,91643570,11930,11930,11930,11930,0
|
|
20230808,101300,91643570,11930,11940,11940,11930,10
|
|
20230808,101200,91524220,12020,11960,12020,11950,13
|
|
20230808,101100,91368540,11970,11970,11970,11970,20
|
|
20230808,101000,91129140,11990,12000,12000,11990,6995
|
|
20230808,100900,7259020,12030,12030,12030,12030,0
|
|
20230808,100800,7259020,12030,12030,12030,12030,0
|
|
20230808,100700,7259020,12030,12030,12030,12030,0
|
|
20230808,100600,7259020,12030,12030,12030,12030,0
|
|
20230808,100500,7259020,12030,12030,12030,12030,0
|
|
20230808,100400,7259020,12030,12030,12030,12030,1
|
|
20230808,100300,7246990,11960,11960,11960,11960,0
|
|
20230808,100200,7246990,11960,11960,11960,11960,0
|
|
20230808,100100,7246990,11960,11960,11960,11960,5
|
|
20230808,100000,7187190,12030,12030,12030,12030,1
|
|
20230808,095900,7175160,12030,11970,12030,11970,10
|
|
20230808,095800,7055220,11970,11970,11970,11970,0
|
|
20230808,095700,7055220,11970,11970,11970,11970,109
|
|
20230808,095600,5750490,12040,12040,12040,12040,0
|
|
20230808,095500,5750490,12040,12040,12040,12040,0
|
|
20230808,095400,5750490,12040,12040,12040,12040,0
|
|
20230808,095300,5750490,12040,12040,12040,12040,0
|
|
20230808,095200,5750490,12040,12040,12040,12040,0
|
|
20230808,095100,5750490,12040,12040,12040,12040,0
|
|
20230808,095000,5750490,12040,12040,12040,12040,0
|
|
20230808,094900,5750490,12040,12040,12040,12040,0
|
|
20230808,094800,5750490,12040,12040,12040,12040,0
|
|
20230808,094700,5750490,12040,12040,12040,12040,0
|
|
20230808,094600,5750490,12040,12040,12040,12040,0
|
|
20230808,094500,5750490,12040,12040,12040,12040,0
|
|
20230808,094400,5750490,12040,12040,12040,12040,0
|
|
20230808,094300,5750490,12040,12040,12040,12040,0
|
|
20230808,094200,5750490,12040,12040,12040,12040,0
|
|
20230808,094100,5750490,12040,12040,12040,12040,0
|
|
20230808,094000,5750490,12040,12040,12040,12040,0
|
|
20230808,093900,5750490,12040,12040,12040,12040,0
|
|
20230808,093800,5750490,12040,12040,12040,12040,1
|
|
20230808,093700,5738450,12050,12050,12050,12050,0
|
|
20230808,093600,5738450,12050,12050,12050,12050,0
|
|
20230808,093500,5738450,12050,12050,12050,12050,0
|
|
20230808,093400,5738450,12050,12050,12050,12050,0
|
|
20230808,093300,5738450,12050,12050,12050,12050,2
|
|
20230808,093200,5714350,12050,12050,12050,12050,0
|
|
20230808,093100,5714350,12050,12050,12050,12050,0
|
|
20230808,093000,5714350,12050,12050,12050,12050,1
|
|
20230808,092900,5702300,12080,12080,12080,12080,0
|
|
20230808,092800,5702300,12080,12080,12080,12080,0
|
|
20230808,092700,5702300,12080,12080,12080,12080,0
|
|
20230808,092600,5702300,12080,12080,12080,12070,30
|
|
20230808,092500,5340000,12070,11990,12070,11960,60
|
|
20230808,092400,4620710,11990,11990,11990,11990,26
|
|
20230808,092300,4308970,11990,11990,11990,11990,0
|
|
20230808,092200,4308970,11990,11990,11990,11990,0
|
|
20230808,092100,4308970,11990,11990,11990,11990,0
|
|
20230808,092000,4308970,11990,11990,11990,11990,0
|
|
20230808,091900,4308970,11990,11990,11990,11990,3
|
|
20230808,091800,4273000,11990,11990,11990,11990,3
|
|
20230808,091700,4237030,12000,12000,12000,12000,0
|
|
20230808,091600,4237030,12000,12000,12000,12000,107
|
|
20230808,091500,2953030,12100,12100,12100,12100,0
|
|
20230808,091400,2953030,12100,12100,12100,12100,0
|
|
20230808,091300,2953030,12100,11980,12100,11980,20
|
|
20230808,091200,2712500,11980,11980,11980,11960,26
|
|
20230808,091100,2401420,11980,11970,11980,11950,36
|
|
20230808,091000,1970180,11960,11990,11990,11960,48
|
|
20230808,090900,1395420,12040,12040,12040,12040,0
|
|
20230808,090800,1395420,12040,12040,12040,12040,0
|
|
20230808,090700,1395420,12040,12040,12040,12040,0
|
|
20230808,090600,1395420,12040,12040,12040,12040,83
|
|
20230808,090500,396100,12120,12120,12120,12120,0
|
|
20230808,090400,396100,12120,12120,12120,12120,0
|
|
20230808,090300,396100,12120,12120,12120,12120,1
|
|
20230808,090200,383980,12120,12120,12120,12120,0
|
|
20230808,090100,383980,12120,12110,12120,12000,7
|
|
20230808,090000,299750,11990,11990,11990,11990,25
|