681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201800,401542380,11860,11860,11860,11860,234
|
|
20230809,201700,401542380,11860,11860,11860,11860,0
|
|
20230809,201600,401542380,11860,11860,11860,11860,0
|
|
20230809,201500,401542380,11860,11860,11860,11860,0
|
|
20230809,201400,401542380,11860,11860,11860,11860,0
|
|
20230809,201300,401542380,11860,11860,11860,11860,0
|
|
20230809,201200,401542380,11860,11860,11860,11860,0
|
|
20230809,201100,401542380,11860,11860,11860,11860,0
|
|
20230809,201000,401542380,11860,11860,11860,11860,0
|
|
20230809,200900,401542380,11860,11860,11860,11860,0
|
|
20230809,200800,401542380,11860,11860,11860,11860,0
|
|
20230809,200700,401542380,11860,11860,11860,11860,0
|
|
20230809,200600,401542380,11860,11860,11860,11860,0
|
|
20230809,200500,401542380,11860,11860,11860,11860,0
|
|
20230809,200400,401542380,11860,11860,11860,11860,0
|
|
20230809,200300,401542380,11860,11860,11860,11860,0
|
|
20230809,200200,401542380,11860,11860,11860,11860,0
|
|
20230809,200100,401542380,11860,11860,11860,11860,0
|
|
20230809,200000,401542380,11860,11860,11860,11860,0
|
|
20230809,195900,401542380,11860,11860,11860,11860,0
|
|
20230809,195800,401542380,11860,11860,11860,11860,0
|
|
20230809,195700,401542380,11860,11860,11860,11860,0
|
|
20230809,195600,401542380,11860,11860,11860,11860,0
|
|
20230809,195500,401542380,11860,11860,11860,11860,0
|
|
20230809,195400,401542380,11860,11860,11860,11860,0
|
|
20230809,195300,401542380,11860,11860,11860,11860,0
|
|
20230809,195200,401542380,11860,11860,11860,11860,0
|
|
20230809,195100,401542380,11860,11860,11860,11860,0
|
|
20230809,195000,401542380,11860,11860,11860,11860,0
|
|
20230809,194900,401542380,11860,11860,11860,11860,0
|
|
20230809,194800,401542380,11860,11860,11860,11860,234
|
|
20230809,194700,401542380,11860,11860,11860,11860,0
|
|
20230809,194600,401542380,11860,11860,11860,11860,0
|
|
20230809,194500,401542380,11860,11860,11860,11860,0
|
|
20230809,194400,401542380,11860,11860,11860,11860,0
|
|
20230809,194300,401542380,11860,11860,11860,11860,0
|
|
20230809,194200,401542380,11860,11860,11860,11860,0
|
|
20230809,194100,401542380,11860,11860,11860,11860,0
|
|
20230809,194000,401542380,11860,11860,11860,11860,0
|
|
20230809,193900,401542380,11860,11860,11860,11860,0
|
|
20230809,193800,401542380,11860,11860,11860,11860,0
|
|
20230809,193700,401542380,11860,11860,11860,11860,0
|
|
20230809,193600,401542380,11860,11860,11860,11860,0
|
|
20230809,193500,401542380,11860,11860,11860,11860,0
|
|
20230809,193400,401542380,11860,11860,11860,11860,0
|
|
20230809,193300,401542380,11860,11860,11860,11860,0
|
|
20230809,193200,401542380,11860,11860,11860,11860,0
|
|
20230809,193100,401542380,11860,11860,11860,11860,0
|
|
20230809,193000,401542380,11860,11860,11860,11860,0
|
|
20230809,192900,401542380,11860,11860,11860,11860,0
|
|
20230809,192800,401542380,11860,11860,11860,11860,0
|
|
20230809,192700,401542380,11860,11860,11860,11860,0
|
|
20230809,192600,401542380,11860,11860,11860,11860,0
|
|
20230809,192500,401542380,11860,11860,11860,11860,0
|
|
20230809,192400,401542380,11860,11860,11860,11860,0
|
|
20230809,192300,401542380,11860,11860,11860,11860,0
|
|
20230809,192200,401542380,11860,11860,11860,11860,0
|
|
20230809,192100,401542380,11860,11860,11860,11860,0
|
|
20230809,192000,401542380,11860,11860,11860,11860,0
|
|
20230809,191900,401542380,11860,11860,11860,11860,0
|
|
20230809,191800,401542380,11860,11860,11860,11860,234
|
|
20230809,191700,401542380,11860,11860,11860,11860,0
|
|
20230809,191600,401542380,11860,11860,11860,11860,0
|
|
20230809,191500,401542380,11860,11860,11860,11860,0
|
|
20230809,191400,401542380,11860,11860,11860,11860,0
|
|
20230809,191300,401542380,11860,11860,11860,11860,0
|
|
20230809,191200,401542380,11860,11860,11860,11860,0
|
|
20230809,191100,401542380,11860,11860,11860,11860,0
|
|
20230809,191000,401542380,11860,11860,11860,11860,0
|
|
20230809,190900,401542380,11860,11860,11860,11860,0
|
|
20230809,190800,401542380,11860,11860,11860,11860,0
|
|
20230809,190700,401542380,11860,11860,11860,11860,0
|
|
20230809,190600,401542380,11860,11860,11860,11860,0
|
|
20230809,190500,401542380,11860,11860,11860,11860,0
|
|
20230809,190400,401542380,11860,11860,11860,11860,0
|
|
20230809,190300,401542380,11860,11860,11860,11860,0
|
|
20230809,190200,401542380,11860,11860,11860,11860,0
|
|
20230809,190100,401542380,11860,11860,11860,11860,0
|
|
20230809,190000,401542380,11860,11860,11860,11860,0
|
|
20230809,185900,401542380,11860,11860,11860,11860,0
|
|
20230809,185800,401542380,11860,11860,11860,11860,0
|
|
20230809,185700,401542380,11860,11860,11860,11860,0
|
|
20230809,185600,401542380,11860,11860,11860,11860,0
|
|
20230809,185500,401542380,11860,11860,11860,11860,0
|
|
20230809,185400,401542380,11860,11860,11860,11860,0
|
|
20230809,185300,401542380,11860,11860,11860,11860,0
|
|
20230809,185200,401542380,11860,11860,11860,11860,0
|
|
20230809,185100,401542380,11860,11860,11860,11860,0
|
|
20230809,185000,401542380,11860,11860,11860,11860,0
|
|
20230809,184900,401542380,11860,11860,11860,11860,0
|
|
20230809,184800,401542380,11860,11860,11860,11860,234
|
|
20230809,184700,401542380,11860,11860,11860,11860,0
|
|
20230809,184600,401542380,11860,11860,11860,11860,0
|
|
20230809,184500,401542380,11860,11860,11860,11860,0
|
|
20230809,184400,401542380,11860,11860,11860,11860,0
|
|
20230809,184300,401542380,11860,11860,11860,11860,0
|
|
20230809,184200,401542380,11860,11860,11860,11860,0
|
|
20230809,184100,401542380,11860,11860,11860,11860,0
|
|
20230809,184000,401542380,11860,11860,11860,11860,0
|
|
20230809,183900,401542380,11860,11860,11860,11860,0
|
|
20230809,183800,401542380,11860,11860,11860,11860,0
|
|
20230809,183700,401542380,11860,11860,11860,11860,0
|
|
20230809,183600,401542380,11860,11860,11860,11860,0
|
|
20230809,183500,401542380,11860,11860,11860,11860,0
|
|
20230809,183400,401542380,11860,11860,11860,11860,0
|
|
20230809,183300,401542380,11860,11860,11860,11860,0
|
|
20230809,183200,401542380,11860,11860,11860,11860,0
|
|
20230809,183100,401542380,11860,11860,11860,11860,0
|
|
20230809,183000,401542380,11860,11860,11860,11860,0
|
|
20230809,182900,401542380,11860,11860,11860,11860,0
|
|
20230809,182800,401542380,11860,11860,11860,11860,0
|
|
20230809,182700,401542380,11860,11860,11860,11860,0
|
|
20230809,182600,401542380,11860,11860,11860,11860,0
|
|
20230809,182500,401542380,11860,11860,11860,11860,0
|
|
20230809,182400,401542380,11860,11860,11860,11860,0
|
|
20230809,182300,401542380,11860,11860,11860,11860,0
|
|
20230809,182200,401542380,11860,11860,11860,11860,0
|
|
20230809,182100,401542380,11860,11860,11860,11860,0
|
|
20230809,182000,401542380,11860,11860,11860,11860,0
|
|
20230809,181900,401542380,11860,11860,11860,11860,0
|
|
20230809,181800,401542380,11860,11860,11860,11860,234
|
|
20230809,181700,401542380,11860,11860,11860,11860,0
|
|
20230809,181600,401542380,11860,11860,11860,11860,0
|
|
20230809,181500,401542380,11860,11860,11860,11860,0
|
|
20230809,181400,401542380,11860,11860,11860,11860,0
|
|
20230809,181300,401542380,11860,11860,11860,11860,0
|
|
20230809,181200,401542380,11860,11860,11860,11860,0
|
|
20230809,181100,401542380,11860,11860,11860,11860,0
|
|
20230809,181000,401542380,11860,11860,11860,11860,0
|
|
20230809,180900,401542380,11860,11860,11860,11860,0
|
|
20230809,180800,401542380,11860,11860,11860,11860,0
|
|
20230809,180700,401542380,11860,11860,11860,11860,0
|
|
20230809,180600,401542380,11860,11860,11860,11860,0
|
|
20230809,180500,401542380,11860,11860,11860,11860,0
|
|
20230809,180400,401542380,11860,11860,11860,11860,0
|
|
20230809,180300,401542380,11860,11860,11860,11860,0
|
|
20230809,180200,401542380,11860,11860,11860,11860,0
|
|
20230809,180100,401542380,11860,11860,11860,11860,0
|
|
20230809,180000,401542380,11860,11860,11860,11860,0
|
|
20230809,175900,401542380,11860,11860,11860,11860,0
|
|
20230809,175800,401542380,11860,11860,11860,11860,0
|
|
20230809,175700,401542380,11860,11860,11860,11860,0
|
|
20230809,175600,401542380,11860,11860,11860,11860,0
|
|
20230809,175500,401542380,11860,11860,11860,11860,0
|
|
20230809,175400,401542380,11860,11860,11860,11860,0
|
|
20230809,175300,401542380,11860,11860,11860,11860,0
|
|
20230809,175200,401542380,11860,11860,11860,11860,0
|
|
20230809,175100,401542380,11860,11860,11860,11860,0
|
|
20230809,175000,401542380,11860,11860,11860,11860,0
|
|
20230809,174900,401542380,11860,11860,11860,11860,0
|
|
20230809,174800,401542380,11860,11860,11860,11860,234
|
|
20230809,174700,401542380,11860,11860,11860,11860,0
|
|
20230809,174600,401542380,11860,11860,11860,11860,0
|
|
20230809,174500,401542380,11860,11860,11860,11860,0
|
|
20230809,174400,401542380,11860,11860,11860,11860,0
|
|
20230809,174300,401542380,11860,11860,11860,11860,0
|
|
20230809,174200,401542380,11860,11860,11860,11860,0
|
|
20230809,174100,401542380,11860,11860,11860,11860,0
|
|
20230809,174000,401542380,11860,11860,11860,11860,0
|
|
20230809,173900,401542380,11860,11860,11860,11860,0
|
|
20230809,173800,401542380,11860,11860,11860,11860,0
|
|
20230809,173700,401542380,11860,11860,11860,11860,0
|
|
20230809,173600,401542380,11860,11860,11860,11860,0
|
|
20230809,173500,401542380,11860,11860,11860,11860,0
|
|
20230809,173400,401542380,11860,11860,11860,11860,0
|
|
20230809,173300,401542380,11860,11860,11860,11860,0
|
|
20230809,173200,401542380,11860,11860,11860,11860,0
|
|
20230809,173100,401542380,11860,11860,11860,11860,0
|
|
20230809,173000,401542380,11860,11860,11860,11860,0
|
|
20230809,172900,401542380,11860,11860,11860,11860,0
|
|
20230809,172800,401542380,11860,11860,11860,11860,0
|
|
20230809,172700,401542380,11860,11860,11860,11860,0
|
|
20230809,172600,401542380,11860,11860,11860,11860,0
|
|
20230809,172500,401542380,11860,11860,11860,11860,0
|
|
20230809,172400,401542380,11860,11860,11860,11860,0
|
|
20230809,172300,401542380,11860,11860,11860,11860,0
|
|
20230809,172200,401542380,11860,11860,11860,11860,0
|
|
20230809,172100,401542380,11860,11860,11860,11860,0
|
|
20230809,172000,401542380,11860,11860,11860,11860,0
|
|
20230809,171900,401542380,11860,11860,11860,11860,0
|
|
20230809,171800,401542380,11860,11860,11860,11860,234
|
|
20230809,171700,401542380,11860,11860,11860,11860,0
|
|
20230809,171600,401542380,11860,11860,11860,11860,0
|
|
20230809,171500,401542380,11860,11860,11860,11860,0
|
|
20230809,171400,401542380,11860,11860,11860,11860,0
|
|
20230809,171300,401542380,11860,11860,11860,11860,0
|
|
20230809,171200,401542380,11860,11860,11860,11860,0
|
|
20230809,171100,401542380,11860,11860,11860,11860,0
|
|
20230809,171000,401542380,11860,11860,11860,11860,0
|
|
20230809,170900,401542380,11860,11860,11860,11860,0
|
|
20230809,170800,401542380,11860,11860,11860,11860,0
|
|
20230809,170700,401542380,11860,11860,11860,11860,0
|
|
20230809,170600,401542380,11860,11860,11860,11860,0
|
|
20230809,170500,401542380,11860,11860,11860,11860,0
|
|
20230809,170400,401542380,11860,11860,11860,11860,0
|
|
20230809,170300,401542380,11860,11860,11860,11860,0
|
|
20230809,170200,401542380,11860,11860,11860,11860,0
|
|
20230809,170100,401542380,11860,11860,11860,11860,0
|
|
20230809,170000,401542380,11860,11860,11860,11860,0
|
|
20230809,165900,401542380,11860,11860,11860,11860,0
|
|
20230809,165800,401542380,11860,11860,11860,11860,0
|
|
20230809,165700,401542380,11860,11860,11860,11860,0
|
|
20230809,165600,401542380,11860,11860,11860,11860,0
|
|
20230809,165500,401542380,11860,11860,11860,11860,0
|
|
20230809,165400,401542380,11860,11860,11860,11860,0
|
|
20230809,165300,401542380,11860,11860,11860,11860,0
|
|
20230809,165200,401542380,11860,11860,11860,11860,0
|
|
20230809,165100,401542380,11860,11860,11860,11860,0
|
|
20230809,165000,401542380,11860,11860,11860,11860,0
|
|
20230809,164900,401542380,11860,11860,11860,11860,0
|
|
20230809,164800,401542380,11860,11860,11860,11860,234
|
|
20230809,164700,401542380,11860,11860,11860,11860,0
|
|
20230809,164600,401542380,11860,11860,11860,11860,0
|
|
20230809,164500,401542380,11860,11860,11860,11860,0
|
|
20230809,164400,401542380,11860,11860,11860,11860,0
|
|
20230809,164300,401542380,11860,11860,11860,11860,0
|
|
20230809,164200,401542380,11860,11860,11860,11860,0
|
|
20230809,164100,401542380,11860,11860,11860,11860,0
|
|
20230809,164000,401542380,11860,11860,11860,11860,0
|
|
20230809,163900,401542380,11860,11860,11860,11860,0
|
|
20230809,163800,401542380,11860,11860,11860,11860,0
|
|
20230809,163700,401542380,11860,11860,11860,11860,0
|
|
20230809,163600,401542380,11860,11860,11860,11860,0
|
|
20230809,163500,401542380,11860,11860,11860,11860,0
|
|
20230809,163400,401542380,11860,11860,11860,11860,0
|
|
20230809,163300,401542380,11860,11860,11860,11860,0
|
|
20230809,163200,401542380,11860,11860,11860,11860,0
|
|
20230809,163100,401542380,11860,11860,11860,11860,0
|
|
20230809,163000,401542380,11860,11860,11860,11860,0
|
|
20230809,162900,401542380,11860,11860,11860,11860,0
|
|
20230809,162800,401542380,11860,11860,11860,11860,0
|
|
20230809,162700,401542380,11860,11860,11860,11860,0
|
|
20230809,162600,401542380,11860,11860,11860,11860,0
|
|
20230809,162500,401542380,11860,11860,11860,11860,0
|
|
20230809,162400,401542380,11860,11860,11860,11860,0
|
|
20230809,162300,401542380,11860,11860,11860,11860,0
|
|
20230809,162200,401542380,11860,11860,11860,11860,0
|
|
20230809,162100,401542380,11860,11860,11860,11860,0
|
|
20230809,162000,401542380,11860,11860,11860,11860,0
|
|
20230809,161900,401542380,11860,11860,11860,11860,0
|
|
20230809,161800,401542380,11860,11860,11860,11860,234
|
|
20230809,161700,401542380,11860,11860,11860,11860,0
|
|
20230809,161600,401542380,11860,11860,11860,11860,0
|
|
20230809,161500,401542380,11860,11860,11860,11860,0
|
|
20230809,161400,401542380,11860,11860,11860,11860,0
|
|
20230809,161300,401542380,11860,11860,11860,11860,0
|
|
20230809,161200,401542380,11860,11860,11860,11860,0
|
|
20230809,161100,401542380,11860,11860,11860,11860,0
|
|
20230809,161000,401542380,11860,11860,11860,11860,0
|
|
20230809,160900,401542380,11860,11860,11860,11860,0
|
|
20230809,160800,401542380,11860,11860,11860,11860,0
|
|
20230809,160700,401542380,11860,11860,11860,11860,0
|
|
20230809,160600,401542380,11860,11860,11860,11860,0
|
|
20230809,160500,401542380,11860,11860,11860,11860,0
|
|
20230809,160400,401542380,11860,11860,11860,11860,0
|
|
20230809,160300,401542380,11860,11860,11860,11860,0
|
|
20230809,160200,401542380,11860,11860,11860,11860,0
|
|
20230809,160100,401542380,11860,11860,11860,11860,0
|
|
20230809,160000,401542380,11860,11860,11860,11860,0
|
|
20230809,155900,401542380,11860,11860,11860,11860,0
|
|
20230809,155800,401542380,11860,11860,11860,11860,0
|
|
20230809,155700,401542380,11860,11860,11860,11860,0
|
|
20230809,155600,401542380,11860,11860,11860,11860,0
|
|
20230809,155500,401542380,11860,11860,11860,11860,0
|
|
20230809,155400,401542380,11860,11860,11860,11860,0
|
|
20230809,155300,401542380,11860,11860,11860,11860,0
|
|
20230809,155200,401542380,11860,11860,11860,11860,0
|
|
20230809,155100,401542380,11860,11860,11860,11860,0
|
|
20230809,155000,401542380,11860,11860,11860,11860,0
|
|
20230809,154900,401542380,11860,11860,11860,11860,0
|
|
20230809,154800,401542380,11860,11860,11860,11860,234
|
|
20230809,154700,401542380,11860,11860,11860,11860,0
|
|
20230809,154600,401542380,11860,11860,11860,11860,0
|
|
20230809,154500,401542380,11860,11860,11860,11860,0
|
|
20230809,154400,401542380,11860,11860,11860,11860,0
|
|
20230809,154300,401542380,11860,11860,11860,11860,0
|
|
20230809,154200,401542380,11860,11860,11860,11860,0
|
|
20230809,154100,401542380,11860,11860,11860,11860,0
|
|
20230809,154000,401542380,11860,11860,11860,11860,0
|
|
20230809,153900,401542380,11860,11860,11860,11860,0
|
|
20230809,153800,401542380,11860,11860,11860,11860,0
|
|
20230809,153700,401542380,11860,11860,11860,11860,0
|
|
20230809,153600,401542380,11860,11860,11860,11860,0
|
|
20230809,153500,401542380,11860,11860,11860,11860,0
|
|
20230809,153400,401542380,11860,11860,11860,11860,0
|
|
20230809,153300,401542380,11860,11860,11860,11860,0
|
|
20230809,153200,401542380,11860,11860,11860,11860,0
|
|
20230809,153100,401542380,11860,11860,11860,11860,0
|
|
20230809,153000,401542380,11860,11860,11860,11860,234
|
|
20230809,152900,398767140,11800,11800,11800,11800,0
|
|
20230809,152800,398767140,11800,11800,11800,11800,0
|
|
20230809,152700,398767140,11800,11800,11800,11800,0
|
|
20230809,152600,398767140,11800,11800,11800,11800,0
|
|
20230809,152500,398767140,11800,11800,11800,11800,0
|
|
20230809,152400,398767140,11800,11800,11800,11800,0
|
|
20230809,152300,398767140,11800,11800,11800,11800,0
|
|
20230809,152200,398767140,11800,11800,11800,11800,0
|
|
20230809,152100,398767140,11800,11800,11800,11800,0
|
|
20230809,152000,398767140,11800,11800,11800,11800,0
|
|
20230809,151900,398767140,11800,11820,11820,11800,342
|
|
20230809,151800,394730160,11870,11870,11870,11870,0
|
|
20230809,151700,394730160,11870,11870,11870,11870,1
|
|
20230809,151600,394718290,11820,11820,11820,11820,37
|
|
20230809,151500,394280950,11870,11870,11870,11870,0
|
|
20230809,151400,394280950,11870,11870,11870,11870,137
|
|
20230809,151300,392654760,11810,11840,11840,11800,1582
|
|
20230809,151200,373983360,11840,11900,11900,11840,81
|
|
20230809,151100,373024260,11900,11900,11900,11900,0
|
|
20230809,151000,373024260,11900,11900,11900,11900,3
|
|
20230809,150900,372988560,11910,11910,11910,11910,0
|
|
20230809,150800,372988560,11910,11910,11910,11910,0
|
|
20230809,150700,372988560,11910,11910,11910,11910,0
|
|
20230809,150600,372988560,11910,11910,11910,11910,0
|
|
20230809,150500,372988560,11910,11910,11910,11910,0
|
|
20230809,150400,372988560,11910,11880,11910,11880,130
|
|
20230809,150300,371443500,11890,11890,11890,11890,0
|
|
20230809,150200,371443500,11890,11890,11890,11890,0
|
|
20230809,150100,371443500,11890,11890,11890,11890,0
|
|
20230809,150000,371443500,11890,11880,11890,11810,54
|
|
20230809,145900,370804580,11900,11900,11900,11900,2
|
|
20230809,145800,370780780,11910,11890,11910,11870,73
|
|
20230809,145700,369914030,11910,11910,11910,11910,5
|
|
20230809,145600,369854480,11910,11910,11910,11910,0
|
|
20230809,145500,369854480,11910,11910,11910,11910,0
|
|
20230809,145400,369854480,11910,11910,11910,11910,1
|
|
20230809,145300,369842570,11920,11920,11920,11920,0
|
|
20230809,145200,369842570,11920,11920,11920,11920,0
|
|
20230809,145100,369842570,11920,11920,11920,11920,0
|
|
20230809,145000,369842570,11920,11920,11920,11920,0
|
|
20230809,144900,369842570,11920,11920,11920,11920,0
|
|
20230809,144800,369842570,11920,11920,11920,11920,0
|
|
20230809,144700,369842570,11920,11920,11920,11920,0
|
|
20230809,144600,369842570,11920,11920,11920,11920,0
|
|
20230809,144500,369842570,11920,11920,11920,11920,0
|
|
20230809,144400,369842570,11920,11920,11920,11920,40
|
|
20230809,144300,369365770,11920,11920,11920,11920,0
|
|
20230809,144200,369365770,11920,11920,11920,11920,0
|
|
20230809,144100,369365770,11920,11920,11920,11920,0
|
|
20230809,144000,369365770,11920,11920,11920,11920,0
|
|
20230809,143900,369365770,11920,11920,11920,11920,0
|
|
20230809,143800,369365770,11920,11920,11920,11920,0
|
|
20230809,143700,369365770,11920,11920,11920,11920,0
|
|
20230809,143600,369365770,11920,11920,11920,11920,0
|
|
20230809,143500,369365770,11920,11920,11920,11920,0
|
|
20230809,143400,369365770,11920,11920,11920,11920,0
|
|
20230809,143300,369365770,11920,11920,11920,11920,0
|
|
20230809,143200,369365770,11920,11920,11920,11920,0
|
|
20230809,143100,369365770,11920,11920,11920,11920,2
|
|
20230809,143000,369341930,11880,11880,11880,11880,5
|
|
20230809,142900,369282530,11840,11840,11840,11840,148
|
|
20230809,142800,367530210,11900,11900,11900,11900,2
|
|
20230809,142700,367506410,11900,11910,11920,11810,2394
|
|
20230809,142600,339152260,11960,11960,11960,11960,0
|
|
20230809,142500,339152260,11960,11960,11960,11960,1
|
|
20230809,142400,339140300,11980,11980,11980,11980,0
|
|
20230809,142300,339140300,11980,11980,11980,11980,0
|
|
20230809,142200,339140300,11980,11980,11980,11980,0
|
|
20230809,142100,339140300,11980,11980,11980,11980,0
|
|
20230809,142000,339140300,11980,11980,11980,11980,0
|
|
20230809,141900,339140300,11980,11980,11980,11980,0
|
|
20230809,141800,339140300,11980,11980,11980,11980,0
|
|
20230809,141700,339140300,11980,11980,11980,11980,0
|
|
20230809,141600,339140300,11980,11980,11980,11980,0
|
|
20230809,141500,339140300,11980,11980,11980,11980,0
|
|
20230809,141400,339140300,11980,11980,11980,11980,0
|
|
20230809,141300,339140300,11980,11980,11980,11980,0
|
|
20230809,141200,339140300,11980,11980,11980,11980,0
|
|
20230809,141100,339140300,11980,11980,11980,11980,0
|
|
20230809,141000,339140300,11980,11980,11980,11980,0
|
|
20230809,140900,339140300,11980,11980,11980,11980,0
|
|
20230809,140800,339140300,11980,11980,11980,11980,0
|
|
20230809,140700,339140300,11980,11970,11980,11970,41
|
|
20230809,140600,338649520,11970,11910,11970,11910,45
|
|
20230809,140500,338113450,11970,11970,11970,11970,0
|
|
20230809,140400,338113450,11970,11970,11970,11970,0
|
|
20230809,140300,338113450,11970,11970,11970,11970,1
|
|
20230809,140200,338101480,11950,11950,11950,11950,0
|
|
20230809,140100,338101480,11950,11950,11950,11950,0
|
|
20230809,140000,338101480,11950,11930,11950,11930,81
|
|
20230809,135900,337134340,11930,11930,11930,11930,72
|
|
20230809,135800,336275380,11930,11930,11930,11930,73
|
|
20230809,135700,335404490,11940,11940,11940,11940,0
|
|
20230809,135600,335404490,11940,11940,11950,11940,25
|
|
20230809,135500,335105980,11880,11880,11880,11880,215
|
|
20230809,135400,332551780,11940,11940,11940,11940,79
|
|
20230809,135300,331608520,11920,11920,11920,11810,3098
|
|
20230809,135200,294920940,12010,12010,12010,12010,0
|
|
20230809,135100,294920940,12010,12010,12010,12010,0
|
|
20230809,135000,294920940,12010,12010,12010,12010,0
|
|
20230809,134900,294920940,12010,12010,12010,12010,0
|
|
20230809,134800,294920940,12010,12010,12010,12010,0
|
|
20230809,134700,294920940,12010,12010,12010,12010,0
|
|
20230809,134600,294920940,12010,12010,12010,12010,0
|
|
20230809,134500,294920940,12010,12010,12010,12010,0
|
|
20230809,134400,294920940,12010,12010,12010,12010,0
|
|
20230809,134300,294920940,12010,11990,12010,11990,3
|
|
20230809,134200,294884940,12010,12010,12010,12010,0
|
|
20230809,134100,294884940,12010,12010,12010,12010,0
|
|
20230809,134000,294884940,12010,12010,12010,12010,0
|
|
20230809,133900,294884940,12010,12010,12010,12010,0
|
|
20230809,133800,294884940,12010,12010,12010,12010,0
|
|
20230809,133700,294884940,12010,12010,12010,12010,5
|
|
20230809,133600,294824890,12010,12010,12010,12010,5
|
|
20230809,133500,294764840,12000,12000,12000,12000,0
|
|
20230809,133400,294764840,12000,12000,12000,12000,0
|
|
20230809,133300,294764840,12000,12000,12000,12000,0
|
|
20230809,133200,294764840,12000,12000,12000,12000,0
|
|
20230809,133100,294764840,12000,12000,12000,12000,0
|
|
20230809,133000,294764840,12000,11980,12000,11970,1272
|
|
20230809,132900,279506800,11980,11980,11980,11980,0
|
|
20230809,132800,279506800,11980,11980,11980,11980,0
|
|
20230809,132700,279506800,11980,11980,11980,11980,1
|
|
20230809,132600,279494820,11980,11980,11980,11980,0
|
|
20230809,132500,279494820,11980,11980,11980,11980,5
|
|
20230809,132400,279434920,11980,11980,11980,11980,0
|
|
20230809,132300,279434920,11980,11980,11980,11980,0
|
|
20230809,132200,279434920,11980,11980,11980,11980,0
|
|
20230809,132100,279434920,11980,11980,11980,11980,0
|
|
20230809,132000,279434920,11980,11980,11980,11980,0
|
|
20230809,131900,279434920,11980,11980,11980,11980,0
|
|
20230809,131800,279434920,11980,11980,11980,11980,0
|
|
20230809,131700,279434920,11980,11980,11980,11980,0
|
|
20230809,131600,279434920,11980,11980,11980,11980,0
|
|
20230809,131500,279434920,11980,11980,11980,11980,0
|
|
20230809,131400,279434920,11980,11980,11980,11980,0
|
|
20230809,131300,279434920,11980,11980,11980,11980,0
|
|
20230809,131200,279434920,11980,11980,11980,11980,0
|
|
20230809,131100,279434920,11980,11980,11980,11980,0
|
|
20230809,131000,279434920,11980,11970,11980,11970,26
|
|
20230809,130900,279123690,11910,11910,11910,11910,0
|
|
20230809,130800,279123690,11910,11910,11910,11910,514
|
|
20230809,130700,273001950,11970,11970,11970,11970,0
|
|
20230809,130600,273001950,11970,11970,11970,11970,0
|
|
20230809,130500,273001950,11970,11970,11970,11970,0
|
|
20230809,130400,273001950,11970,11970,11970,11970,0
|
|
20230809,130300,273001950,11970,11970,11970,11970,0
|
|
20230809,130200,273001950,11970,11970,11970,11970,0
|
|
20230809,130100,273001950,11970,11970,11970,11970,0
|
|
20230809,130000,273001950,11970,11970,11970,11970,0
|
|
20230809,125900,273001950,11970,11950,11970,11950,30
|
|
20230809,125800,272643400,11920,11910,11920,11910,701
|
|
20230809,125700,264293430,11890,11940,11970,11800,5059
|
|
20230809,125600,204323920,11910,11910,11910,11910,0
|
|
20230809,125500,204323920,11910,11900,11910,11900,1355
|
|
20230809,125400,188185960,11900,11890,11900,11890,620
|
|
20230809,125300,180812480,11880,11880,11880,11880,0
|
|
20230809,125200,180812480,11880,11880,11880,11880,0
|
|
20230809,125100,180812480,11880,11880,11880,11880,0
|
|
20230809,125000,180812480,11880,11880,11880,11880,0
|
|
20230809,124900,180812480,11880,11870,11880,11870,439
|
|
20230809,124800,175600540,11860,11800,11860,11800,322
|
|
20230809,124700,171786420,11810,11810,11810,11810,0
|
|
20230809,124600,171786420,11810,11810,11810,11810,0
|
|
20230809,124500,171786420,11810,11810,11810,11810,0
|
|
20230809,124400,171786420,11810,11800,11810,11800,57
|
|
20230809,124300,171113620,11810,11810,11810,11810,2
|
|
20230809,124200,171090000,11870,11870,11870,11870,1
|
|
20230809,124100,171078130,11800,11810,11810,11800,60
|
|
20230809,124000,170369650,11870,11870,11870,11870,0
|
|
20230809,123900,170369650,11870,11870,11870,11870,0
|
|
20230809,123800,170369650,11870,11870,11870,11870,0
|
|
20230809,123700,170369650,11870,11870,11870,11870,0
|
|
20230809,123600,170369650,11870,11830,11870,11830,300
|
|
20230809,123500,166808690,11820,11840,11840,11820,270
|
|
20230809,123400,163617260,11830,11830,11830,11830,40
|
|
20230809,123300,163144060,11880,11870,11880,11870,30
|
|
20230809,123200,162787890,11870,11870,11870,11870,167
|
|
20230809,123100,160805600,11790,11790,11790,11790,0
|
|
20230809,123000,160805600,11790,11790,11790,11790,0
|
|
20230809,122900,160805600,11790,11800,11800,11790,600
|
|
20230809,122800,153731320,11790,11820,11820,11790,391
|
|
20230809,122700,149118150,11790,11790,11790,11790,0
|
|
20230809,122600,149118150,11790,11790,11790,11790,0
|
|
20230809,122500,149118150,11790,11860,11860,11790,2500
|
|
20230809,122400,119623750,11840,11860,11860,11840,128
|
|
20230809,122300,118108150,11860,11860,11860,11860,0
|
|
20230809,122200,118108150,11860,11860,11860,11860,0
|
|
20230809,122100,118108150,11860,11860,11860,11860,8
|
|
20230809,122000,118013270,11910,11900,11910,11900,12
|
|
20230809,121900,117870460,11900,11900,11900,11900,0
|
|
20230809,121800,117870460,11900,11900,11900,11900,5
|
|
20230809,121700,117810960,11910,11910,11910,11910,5
|
|
20230809,121600,117751410,11910,11900,11910,11900,43
|
|
20230809,121500,117239700,11900,11900,11900,11900,2
|
|
20230809,121400,117215900,11910,11910,11910,11910,0
|
|
20230809,121300,117215900,11910,11910,11910,11910,0
|
|
20230809,121200,117215900,11910,11910,11910,11910,0
|
|
20230809,121100,117215900,11910,11910,11910,11910,0
|
|
20230809,121000,117215900,11910,11910,11910,11910,0
|
|
20230809,120900,117215900,11910,11910,11910,11910,0
|
|
20230809,120800,117215900,11910,11910,11910,11910,0
|
|
20230809,120700,117215900,11910,11910,11910,11910,0
|
|
20230809,120600,117215900,11910,11910,11910,11910,0
|
|
20230809,120500,117215900,11910,11910,11910,11910,0
|
|
20230809,120400,117215900,11910,11910,11910,11910,0
|
|
20230809,120300,117215900,11910,11910,11910,11910,0
|
|
20230809,120200,117215900,11910,11910,11910,11910,0
|
|
20230809,120100,117215900,11910,11910,11910,11910,0
|
|
20230809,120000,117215900,11910,11910,11910,11910,0
|
|
20230809,115900,117215900,11910,11910,11910,11910,0
|
|
20230809,115800,117215900,11910,11910,11910,11910,0
|
|
20230809,115700,117215900,11910,11880,11910,11880,141
|
|
20230809,115600,115538730,11890,11890,11890,11890,92
|
|
20230809,115500,114444850,11880,11880,11880,11880,107
|
|
20230809,115400,113173690,11800,11950,11950,11800,2000
|
|
20230809,115300,89529800,11980,11980,11980,11980,0
|
|
20230809,115200,89529800,11980,11980,11980,11980,0
|
|
20230809,115100,89529800,11980,11980,11980,11980,0
|
|
20230809,115000,89529800,11980,11980,11980,11980,0
|
|
20230809,114900,89529800,11980,11980,11980,11980,0
|
|
20230809,114800,89529800,11980,11980,11980,11980,0
|
|
20230809,114700,89529800,11980,11980,11980,11980,0
|
|
20230809,114600,89529800,11980,11980,11980,11980,0
|
|
20230809,114500,89529800,11980,11980,11980,11980,0
|
|
20230809,114400,89529800,11980,11980,11980,11980,1
|
|
20230809,114300,89517820,12000,12000,12000,12000,0
|
|
20230809,114200,89517820,12000,12000,12000,12000,0
|
|
20230809,114100,89517820,12000,11960,12000,11960,5
|
|
20230809,114000,89457920,11950,11940,11950,11940,479
|
|
20230809,113900,83735350,11930,11930,11930,11930,0
|
|
20230809,113800,83735350,11930,11930,11930,11930,0
|
|
20230809,113700,83735350,11930,11930,11930,11930,0
|
|
20230809,113600,83735350,11930,11920,11930,11920,227
|
|
20230809,113500,81027320,11900,11900,11900,11900,0
|
|
20230809,113400,81027320,11900,11900,11900,11900,0
|
|
20230809,113300,81027320,11900,11900,11900,11900,0
|
|
20230809,113200,81027320,11900,11890,11900,11890,132
|
|
20230809,113100,79456750,11870,11870,11870,11870,0
|
|
20230809,113000,79456750,11870,11870,11870,11870,0
|
|
20230809,112900,79456750,11870,11870,11870,11870,202
|
|
20230809,112800,77059010,11870,11870,11870,11870,0
|
|
20230809,112700,77059010,11870,11870,11870,11870,0
|
|
20230809,112600,77059010,11870,11870,11870,11870,0
|
|
20230809,112500,77059010,11870,11870,11870,11870,0
|
|
20230809,112400,77059010,11870,11870,11870,11870,0
|
|
20230809,112300,77059010,11870,11870,11870,11870,0
|
|
20230809,112200,77059010,11870,11870,11870,11870,0
|
|
20230809,112100,77059010,11870,11870,11870,11870,28
|
|
20230809,112000,76726650,11800,11800,11800,11800,1
|
|
20230809,111900,76714850,11890,11890,11890,11890,0
|
|
20230809,111800,76714850,11890,11890,11890,11890,0
|
|
20230809,111700,76714850,11890,11860,11890,11860,180
|
|
20230809,111600,74580020,11800,11800,11800,11800,0
|
|
20230809,111500,74580020,11800,11810,11810,11800,599
|
|
20230809,111400,67511470,11810,11850,11850,11810,125
|
|
20230809,111300,66033930,11850,11850,11850,11850,0
|
|
20230809,111200,66033930,11850,11850,11850,11850,0
|
|
20230809,111100,66033930,11850,11850,11850,11850,37
|
|
20230809,111000,65595480,11870,11870,11870,11870,0
|
|
20230809,110900,65595480,11870,11880,11880,11860,40
|
|
20230809,110800,65120860,11900,11900,11900,11900,0
|
|
20230809,110700,65120860,11900,11900,11900,11900,0
|
|
20230809,110600,65120860,11900,11900,11900,11900,0
|
|
20230809,110500,65120860,11900,11900,11900,11900,0
|
|
20230809,110400,65120860,11900,11900,11900,11900,0
|
|
20230809,110300,65120860,11900,11900,11900,11900,0
|
|
20230809,110200,65120860,11900,11900,11900,11900,0
|
|
20230809,110100,65120860,11900,11900,11900,11900,0
|
|
20230809,110000,65120860,11900,11900,11900,11900,0
|
|
20230809,105900,65120860,11900,11900,11900,11900,0
|
|
20230809,105800,65120860,11900,11900,11900,11900,0
|
|
20230809,105700,65120860,11900,11900,11900,11900,0
|
|
20230809,105600,65120860,11900,11890,11900,11890,35
|
|
20230809,105500,64704470,11900,11900,11900,11900,0
|
|
20230809,105400,64704470,11900,11900,11900,11900,0
|
|
20230809,105300,64704470,11900,11890,11900,11890,5
|
|
20230809,105200,64645000,11830,11830,11830,11830,0
|
|
20230809,105100,64645000,11830,11830,11830,11830,275
|
|
20230809,105000,61391750,11830,11830,11830,11830,50
|
|
20230809,104900,60800250,11920,11920,11920,11920,0
|
|
20230809,104800,60800250,11920,11920,11920,11920,0
|
|
20230809,104700,60800250,11920,11920,11920,11920,0
|
|
20230809,104600,60800250,11920,11920,11920,11920,0
|
|
20230809,104500,60800250,11920,11920,11920,11920,0
|
|
20230809,104400,60800250,11920,11920,11920,11920,0
|
|
20230809,104300,60800250,11920,11920,11920,11920,0
|
|
20230809,104200,60800250,11920,11920,11920,11920,0
|
|
20230809,104100,60800250,11920,11920,11920,11920,0
|
|
20230809,104000,60800250,11920,11920,11920,11920,0
|
|
20230809,103900,60800250,11920,11920,11920,11920,0
|
|
20230809,103800,60800250,11920,11920,11920,11920,0
|
|
20230809,103700,60800250,11920,11920,11920,11920,0
|
|
20230809,103600,60800250,11920,11920,11920,11920,0
|
|
20230809,103500,60800250,11920,11920,11920,11920,0
|
|
20230809,103400,60800250,11920,11920,11920,11920,0
|
|
20230809,103300,60800250,11920,11920,11920,11920,0
|
|
20230809,103200,60800250,11920,11920,11920,11920,0
|
|
20230809,103100,60800250,11920,11920,11920,11920,0
|
|
20230809,103000,60800250,11920,11920,11920,11920,0
|
|
20230809,102900,60800250,11920,11920,11920,11920,0
|
|
20230809,102800,60800250,11920,11920,11920,11920,0
|
|
20230809,102700,60800250,11920,11920,11920,11920,0
|
|
20230809,102600,60800250,11920,11920,11920,11920,0
|
|
20230809,102500,60800250,11920,11920,11920,11920,0
|
|
20230809,102400,60800250,11920,11920,11920,11920,4
|
|
20230809,102300,60752570,11910,11910,11910,11910,0
|
|
20230809,102200,60752570,11910,11910,11910,11910,0
|
|
20230809,102100,60752570,11910,11910,11910,11910,0
|
|
20230809,102000,60752570,11910,11910,11910,11910,0
|
|
20230809,101900,60752570,11910,11910,11910,11910,0
|
|
20230809,101800,60752570,11910,11910,11910,11910,0
|
|
20230809,101700,60752570,11910,11910,11910,11910,96
|
|
20230809,101600,59609210,11910,11910,11910,11910,1
|
|
20230809,101500,59597300,11920,11920,11920,11920,1
|
|
20230809,101400,59585380,11930,11920,11930,11910,52
|
|
20230809,101300,58965450,11920,11920,11920,11920,0
|
|
20230809,101200,58965450,11920,11920,11920,11920,0
|
|
20230809,101100,58965450,11920,11920,11920,11920,0
|
|
20230809,101000,58965450,11920,11920,11920,11920,0
|
|
20230809,100900,58965450,11920,11920,11920,11920,0
|
|
20230809,100800,58965450,11920,11920,11920,11920,10
|
|
20230809,100700,58846250,11930,11930,11930,11930,0
|
|
20230809,100600,58846250,11930,11930,11930,11930,0
|
|
20230809,100500,58846250,11930,11930,11930,11930,0
|
|
20230809,100400,58846250,11930,11930,11930,11930,0
|
|
20230809,100300,58846250,11930,11930,11930,11930,0
|
|
20230809,100200,58846250,11930,11930,11930,11930,0
|
|
20230809,100100,58846250,11930,11930,11930,11930,0
|
|
20230809,100000,58846250,11930,11820,11930,11800,132
|
|
20230809,095900,57284460,11830,11830,11830,11830,0
|
|
20230809,095800,57284460,11830,11830,11830,11830,0
|
|
20230809,095700,57284460,11830,11830,11830,11830,0
|
|
20230809,095600,57284460,11830,11830,11830,11830,10
|
|
20230809,095500,57166160,11850,11850,11850,11850,0
|
|
20230809,095400,57166160,11850,11850,11850,11850,0
|
|
20230809,095300,57166160,11850,11850,11850,11850,41
|
|
20230809,095200,56680310,11840,11840,11840,11840,20
|
|
20230809,095100,56443510,11830,11830,11830,11830,0
|
|
20230809,095000,56443510,11830,11850,11850,11830,20
|
|
20230809,094900,56206650,11930,11930,11930,11930,0
|
|
20230809,094800,56206650,11930,11930,11930,11930,0
|
|
20230809,094700,56206650,11930,11930,11930,11930,0
|
|
20230809,094600,56206650,11930,11930,11930,11930,0
|
|
20230809,094500,56206650,11930,11930,11930,11930,0
|
|
20230809,094400,56206650,11930,11930,11930,11930,0
|
|
20230809,094300,56206650,11930,11930,11930,11930,0
|
|
20230809,094200,56206650,11930,11930,11930,11930,0
|
|
20230809,094100,56206650,11930,11930,11930,11930,0
|
|
20230809,094000,56206650,11930,11930,11930,11930,0
|
|
20230809,093900,56206650,11930,11930,11930,11930,0
|
|
20230809,093800,56206650,11930,11930,11930,11930,1
|
|
20230809,093700,56194720,11930,11930,11930,11930,0
|
|
20230809,093600,56194720,11930,11930,11930,11930,0
|
|
20230809,093500,56194720,11930,11930,11930,11930,0
|
|
20230809,093400,56194720,11930,11930,11930,11930,7
|
|
20230809,093300,56111210,11930,11930,11930,11930,0
|
|
20230809,093200,56111210,11930,11930,11930,11930,2
|
|
20230809,093100,56087350,11890,11890,11890,11890,0
|
|
20230809,093000,56087350,11890,11890,11890,11890,0
|
|
20230809,092900,56087350,11890,11890,11890,11890,0
|
|
20230809,092800,56087350,11890,11890,11890,11890,0
|
|
20230809,092700,56087350,11890,11920,11920,11890,4
|
|
20230809,092600,56039730,11940,11940,11940,11940,2
|
|
20230809,092500,56015850,11930,11930,11930,11930,0
|
|
20230809,092400,56015850,11930,11930,11930,11930,10
|
|
20230809,092300,55896550,11930,11930,11930,11930,0
|
|
20230809,092200,55896550,11930,11930,11930,11930,0
|
|
20230809,092100,55896550,11930,11930,11930,11930,0
|
|
20230809,092000,55896550,11930,11930,11930,11930,0
|
|
20230809,091900,55896550,11930,11930,11930,11930,0
|
|
20230809,091800,55896550,11930,11930,11930,11930,0
|
|
20230809,091700,55896550,11930,11930,11930,11930,2
|
|
20230809,091600,55872690,11810,11810,11810,11810,0
|
|
20230809,091500,55872690,11810,11810,11810,11810,0
|
|
20230809,091400,55872690,11810,11810,11810,11810,4
|
|
20230809,091300,55825450,11950,11950,11950,11950,0
|
|
20230809,091200,55825450,11950,11950,11950,11950,0
|
|
20230809,091100,55825450,11950,11950,11950,11950,0
|
|
20230809,091000,55825450,11950,11950,11950,11950,0
|
|
20230809,090900,55825450,11950,11880,11950,11880,32
|
|
20230809,090800,55445220,11880,11870,11880,11800,1681
|
|
20230809,090700,35586500,11950,11950,11950,11950,0
|
|
20230809,090600,35586500,11950,11950,11950,11950,1
|
|
20230809,090500,35574550,12000,11890,12000,11800,3007
|
|
20230809,090400,0,12010,12010,12010,12010,0
|
|
20230809,090300,0,12010,12010,12010,12010,0
|
|
20230809,090200,0,12010,12010,12010,12010,0
|
|
20230809,090100,0,12010,12010,12010,12010,0
|
|
20230809,090000,0,12010,12010,12010,12010,0
|