685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202200,219999350,11850,11850,11850,11850,754
|
|
20230818,202100,219999350,11850,11850,11850,11850,0
|
|
20230818,202000,219999350,11850,11850,11850,11850,0
|
|
20230818,201900,219999350,11850,11850,11850,11850,0
|
|
20230818,201800,219999350,11850,11850,11850,11850,0
|
|
20230818,201700,219999350,11850,11850,11850,11850,0
|
|
20230818,201600,219999350,11850,11850,11850,11850,0
|
|
20230818,201500,219999350,11850,11850,11850,11850,0
|
|
20230818,201400,219999350,11850,11850,11850,11850,0
|
|
20230818,201300,219999350,11850,11850,11850,11850,0
|
|
20230818,201200,219999350,11850,11850,11850,11850,0
|
|
20230818,201100,219999350,11850,11850,11850,11850,0
|
|
20230818,201000,219999350,11850,11850,11850,11850,0
|
|
20230818,200900,219999350,11850,11850,11850,11850,0
|
|
20230818,200800,219999350,11850,11850,11850,11850,0
|
|
20230818,200700,219999350,11850,11850,11850,11850,0
|
|
20230818,200600,219999350,11850,11850,11850,11850,0
|
|
20230818,200500,219999350,11850,11850,11850,11850,0
|
|
20230818,200400,219999350,11850,11850,11850,11850,0
|
|
20230818,200300,219999350,11850,11850,11850,11850,0
|
|
20230818,200200,219999350,11850,11850,11850,11850,0
|
|
20230818,200100,219999350,11850,11850,11850,11850,0
|
|
20230818,200000,219999350,11850,11850,11850,11850,0
|
|
20230818,195900,219999350,11850,11850,11850,11850,0
|
|
20230818,195800,219999350,11850,11850,11850,11850,0
|
|
20230818,195700,219999350,11850,11850,11850,11850,0
|
|
20230818,195600,219999350,11850,11850,11850,11850,0
|
|
20230818,195500,219999350,11850,11850,11850,11850,0
|
|
20230818,195400,219999350,11850,11850,11850,11850,0
|
|
20230818,195300,219999350,11850,11850,11850,11850,0
|
|
20230818,195200,219999350,11850,11850,11850,11850,754
|
|
20230818,195100,219999350,11850,11850,11850,11850,0
|
|
20230818,195000,219999350,11850,11850,11850,11850,0
|
|
20230818,194900,219999350,11850,11850,11850,11850,0
|
|
20230818,194800,219999350,11850,11850,11850,11850,0
|
|
20230818,194700,219999350,11850,11850,11850,11850,0
|
|
20230818,194600,219999350,11850,11850,11850,11850,0
|
|
20230818,194500,219999350,11850,11850,11850,11850,0
|
|
20230818,194400,219999350,11850,11850,11850,11850,0
|
|
20230818,194300,219999350,11850,11850,11850,11850,0
|
|
20230818,194200,219999350,11850,11850,11850,11850,0
|
|
20230818,194100,219999350,11850,11850,11850,11850,0
|
|
20230818,194000,219999350,11850,11850,11850,11850,0
|
|
20230818,193900,219999350,11850,11850,11850,11850,0
|
|
20230818,193800,219999350,11850,11850,11850,11850,0
|
|
20230818,193700,219999350,11850,11850,11850,11850,0
|
|
20230818,193600,219999350,11850,11850,11850,11850,0
|
|
20230818,193500,219999350,11850,11850,11850,11850,0
|
|
20230818,193400,219999350,11850,11850,11850,11850,0
|
|
20230818,193300,219999350,11850,11850,11850,11850,0
|
|
20230818,193200,219999350,11850,11850,11850,11850,0
|
|
20230818,193100,219999350,11850,11850,11850,11850,0
|
|
20230818,193000,219999350,11850,11850,11850,11850,0
|
|
20230818,192900,219999350,11850,11850,11850,11850,0
|
|
20230818,192800,219999350,11850,11850,11850,11850,0
|
|
20230818,192700,219999350,11850,11850,11850,11850,0
|
|
20230818,192600,219999350,11850,11850,11850,11850,0
|
|
20230818,192500,219999350,11850,11850,11850,11850,0
|
|
20230818,192400,219999350,11850,11850,11850,11850,0
|
|
20230818,192300,219999350,11850,11850,11850,11850,0
|
|
20230818,192200,219999350,11850,11850,11850,11850,754
|
|
20230818,192100,219999350,11850,11850,11850,11850,0
|
|
20230818,192000,219999350,11850,11850,11850,11850,0
|
|
20230818,191900,219999350,11850,11850,11850,11850,0
|
|
20230818,191800,219999350,11850,11850,11850,11850,0
|
|
20230818,191700,219999350,11850,11850,11850,11850,0
|
|
20230818,191600,219999350,11850,11850,11850,11850,0
|
|
20230818,191500,219999350,11850,11850,11850,11850,0
|
|
20230818,191400,219999350,11850,11850,11850,11850,0
|
|
20230818,191300,219999350,11850,11850,11850,11850,0
|
|
20230818,191200,219999350,11850,11850,11850,11850,0
|
|
20230818,191100,219999350,11850,11850,11850,11850,0
|
|
20230818,191000,219999350,11850,11850,11850,11850,0
|
|
20230818,190900,219999350,11850,11850,11850,11850,0
|
|
20230818,190800,219999350,11850,11850,11850,11850,0
|
|
20230818,190700,219999350,11850,11850,11850,11850,0
|
|
20230818,190600,219999350,11850,11850,11850,11850,0
|
|
20230818,190500,219999350,11850,11850,11850,11850,0
|
|
20230818,190400,219999350,11850,11850,11850,11850,0
|
|
20230818,190300,219999350,11850,11850,11850,11850,0
|
|
20230818,190200,219999350,11850,11850,11850,11850,0
|
|
20230818,190100,219999350,11850,11850,11850,11850,0
|
|
20230818,190000,219999350,11850,11850,11850,11850,0
|
|
20230818,185900,219999350,11850,11850,11850,11850,0
|
|
20230818,185800,219999350,11850,11850,11850,11850,0
|
|
20230818,185700,219999350,11850,11850,11850,11850,0
|
|
20230818,185600,219999350,11850,11850,11850,11850,0
|
|
20230818,185500,219999350,11850,11850,11850,11850,0
|
|
20230818,185400,219999350,11850,11850,11850,11850,0
|
|
20230818,185300,219999350,11850,11850,11850,11850,0
|
|
20230818,185200,219999350,11850,11850,11850,11850,754
|
|
20230818,185100,219999350,11850,11850,11850,11850,0
|
|
20230818,185000,219999350,11850,11850,11850,11850,0
|
|
20230818,184900,219999350,11850,11850,11850,11850,0
|
|
20230818,184800,219999350,11850,11850,11850,11850,0
|
|
20230818,184700,219999350,11850,11850,11850,11850,0
|
|
20230818,184600,219999350,11850,11850,11850,11850,0
|
|
20230818,184500,219999350,11850,11850,11850,11850,0
|
|
20230818,184400,219999350,11850,11850,11850,11850,0
|
|
20230818,184300,219999350,11850,11850,11850,11850,0
|
|
20230818,184200,219999350,11850,11850,11850,11850,0
|
|
20230818,184100,219999350,11850,11850,11850,11850,0
|
|
20230818,184000,219999350,11850,11850,11850,11850,0
|
|
20230818,183900,219999350,11850,11850,11850,11850,0
|
|
20230818,183800,219999350,11850,11850,11850,11850,0
|
|
20230818,183700,219999350,11850,11850,11850,11850,0
|
|
20230818,183600,219999350,11850,11850,11850,11850,0
|
|
20230818,183500,219999350,11850,11850,11850,11850,0
|
|
20230818,183400,219999350,11850,11850,11850,11850,0
|
|
20230818,183300,219999350,11850,11850,11850,11850,0
|
|
20230818,183200,219999350,11850,11850,11850,11850,0
|
|
20230818,183100,219999350,11850,11850,11850,11850,0
|
|
20230818,183000,219999350,11850,11850,11850,11850,0
|
|
20230818,182900,219999350,11850,11850,11850,11850,0
|
|
20230818,182800,219999350,11850,11850,11850,11850,0
|
|
20230818,182700,219999350,11850,11850,11850,11850,0
|
|
20230818,182600,219999350,11850,11850,11850,11850,0
|
|
20230818,182500,219999350,11850,11850,11850,11850,0
|
|
20230818,182400,219999350,11850,11850,11850,11850,0
|
|
20230818,182300,219999350,11850,11850,11850,11850,0
|
|
20230818,182200,219999350,11850,11850,11850,11850,754
|
|
20230818,182100,219999350,11850,11850,11850,11850,0
|
|
20230818,182000,219999350,11850,11850,11850,11850,0
|
|
20230818,181900,219999350,11850,11850,11850,11850,0
|
|
20230818,181800,219999350,11850,11850,11850,11850,0
|
|
20230818,181700,219999350,11850,11850,11850,11850,0
|
|
20230818,181600,219999350,11850,11850,11850,11850,0
|
|
20230818,181500,219999350,11850,11850,11850,11850,0
|
|
20230818,181400,219999350,11850,11850,11850,11850,0
|
|
20230818,181300,219999350,11850,11850,11850,11850,0
|
|
20230818,181200,219999350,11850,11850,11850,11850,0
|
|
20230818,181100,219999350,11850,11850,11850,11850,0
|
|
20230818,181000,219999350,11850,11850,11850,11850,0
|
|
20230818,180900,219999350,11850,11850,11850,11850,0
|
|
20230818,180800,219999350,11850,11850,11850,11850,0
|
|
20230818,180700,219999350,11850,11850,11850,11850,0
|
|
20230818,180600,219999350,11850,11850,11850,11850,0
|
|
20230818,180500,219999350,11850,11850,11850,11850,0
|
|
20230818,180400,219999350,11850,11850,11850,11850,0
|
|
20230818,180300,219999350,11850,11850,11850,11850,0
|
|
20230818,180200,219999350,11850,11850,11850,11850,0
|
|
20230818,180100,219999350,11850,11850,11850,11850,0
|
|
20230818,180000,219999350,11850,11850,11850,11850,0
|
|
20230818,175900,219999350,11850,11850,11850,11850,0
|
|
20230818,175800,219999350,11850,11850,11850,11850,0
|
|
20230818,175700,219999350,11850,11850,11850,11850,0
|
|
20230818,175600,219999350,11850,11850,11850,11850,0
|
|
20230818,175500,219999350,11850,11850,11850,11850,0
|
|
20230818,175400,219999350,11850,11850,11850,11850,0
|
|
20230818,175300,219999350,11850,11850,11850,11850,0
|
|
20230818,175200,219999350,11850,11850,11850,11850,754
|
|
20230818,175100,219999350,11850,11850,11850,11850,0
|
|
20230818,175000,219999350,11850,11850,11850,11850,0
|
|
20230818,174900,219999350,11850,11850,11850,11850,0
|
|
20230818,174800,219999350,11850,11850,11850,11850,0
|
|
20230818,174700,219999350,11850,11850,11850,11850,0
|
|
20230818,174600,219999350,11850,11850,11850,11850,0
|
|
20230818,174500,219999350,11850,11850,11850,11850,0
|
|
20230818,174400,219999350,11850,11850,11850,11850,0
|
|
20230818,174300,219999350,11850,11850,11850,11850,0
|
|
20230818,174200,219999350,11850,11850,11850,11850,0
|
|
20230818,174100,219999350,11850,11850,11850,11850,0
|
|
20230818,174000,219999350,11850,11850,11850,11850,0
|
|
20230818,173900,219999350,11850,11850,11850,11850,0
|
|
20230818,173800,219999350,11850,11850,11850,11850,0
|
|
20230818,173700,219999350,11850,11850,11850,11850,0
|
|
20230818,173600,219999350,11850,11850,11850,11850,0
|
|
20230818,173500,219999350,11850,11850,11850,11850,0
|
|
20230818,173400,219999350,11850,11850,11850,11850,0
|
|
20230818,173300,219999350,11850,11850,11850,11850,0
|
|
20230818,173200,219999350,11850,11850,11850,11850,0
|
|
20230818,173100,219999350,11850,11850,11850,11850,0
|
|
20230818,173000,219999350,11850,11850,11850,11850,0
|
|
20230818,172900,219999350,11850,11850,11850,11850,0
|
|
20230818,172800,219999350,11850,11850,11850,11850,0
|
|
20230818,172700,219999350,11850,11850,11850,11850,0
|
|
20230818,172600,219999350,11850,11850,11850,11850,0
|
|
20230818,172500,219999350,11850,11850,11850,11850,0
|
|
20230818,172400,219999350,11850,11850,11850,11850,0
|
|
20230818,172300,219999350,11850,11850,11850,11850,0
|
|
20230818,172200,219999350,11850,11850,11850,11850,754
|
|
20230818,172100,219999350,11850,11850,11850,11850,0
|
|
20230818,172000,219999350,11850,11850,11850,11850,0
|
|
20230818,171900,219999350,11850,11850,11850,11850,0
|
|
20230818,171800,219999350,11850,11850,11850,11850,0
|
|
20230818,171700,219999350,11850,11850,11850,11850,0
|
|
20230818,171600,219999350,11850,11850,11850,11850,0
|
|
20230818,171500,219999350,11850,11850,11850,11850,0
|
|
20230818,171400,219999350,11850,11850,11850,11850,0
|
|
20230818,171300,219999350,11850,11850,11850,11850,0
|
|
20230818,171200,219999350,11850,11850,11850,11850,0
|
|
20230818,171100,219999350,11850,11850,11850,11850,0
|
|
20230818,171000,219999350,11850,11850,11850,11850,0
|
|
20230818,170900,219999350,11850,11850,11850,11850,0
|
|
20230818,170800,219999350,11850,11850,11850,11850,0
|
|
20230818,170700,219999350,11850,11850,11850,11850,0
|
|
20230818,170600,219999350,11850,11850,11850,11850,0
|
|
20230818,170500,219999350,11850,11850,11850,11850,0
|
|
20230818,170400,219999350,11850,11850,11850,11850,0
|
|
20230818,170300,219999350,11850,11850,11850,11850,0
|
|
20230818,170200,219999350,11850,11850,11850,11850,0
|
|
20230818,170100,219999350,11850,11850,11850,11850,0
|
|
20230818,170000,219999350,11850,11850,11850,11850,0
|
|
20230818,165900,219999350,11850,11850,11850,11850,0
|
|
20230818,165800,219999350,11850,11850,11850,11850,0
|
|
20230818,165700,219999350,11850,11850,11850,11850,0
|
|
20230818,165600,219999350,11850,11850,11850,11850,0
|
|
20230818,165500,219999350,11850,11850,11850,11850,0
|
|
20230818,165400,219999350,11850,11850,11850,11850,0
|
|
20230818,165300,219999350,11850,11850,11850,11850,0
|
|
20230818,165200,219999350,11850,11850,11850,11850,754
|
|
20230818,165100,219999350,11850,11850,11850,11850,0
|
|
20230818,165000,219999350,11850,11850,11850,11850,0
|
|
20230818,164900,219999350,11850,11850,11850,11850,0
|
|
20230818,164800,219999350,11850,11850,11850,11850,0
|
|
20230818,164700,219999350,11850,11850,11850,11850,0
|
|
20230818,164600,219999350,11850,11850,11850,11850,0
|
|
20230818,164500,219999350,11850,11850,11850,11850,0
|
|
20230818,164400,219999350,11850,11850,11850,11850,0
|
|
20230818,164300,219999350,11850,11850,11850,11850,0
|
|
20230818,164200,219999350,11850,11850,11850,11850,0
|
|
20230818,164100,219999350,11850,11850,11850,11850,0
|
|
20230818,164000,219999350,11850,11850,11850,11850,0
|
|
20230818,163900,219999350,11850,11850,11850,11850,0
|
|
20230818,163800,219999350,11850,11850,11850,11850,0
|
|
20230818,163700,219999350,11850,11850,11850,11850,0
|
|
20230818,163600,219999350,11850,11850,11850,11850,0
|
|
20230818,163500,219999350,11850,11850,11850,11850,0
|
|
20230818,163400,219999350,11850,11850,11850,11850,0
|
|
20230818,163300,219999350,11850,11850,11850,11850,0
|
|
20230818,163200,219999350,11850,11850,11850,11850,0
|
|
20230818,163100,219999350,11850,11850,11850,11850,0
|
|
20230818,163000,219999350,11850,11850,11850,11850,0
|
|
20230818,162900,219999350,11850,11850,11850,11850,0
|
|
20230818,162800,219999350,11850,11850,11850,11850,0
|
|
20230818,162700,219999350,11850,11850,11850,11850,0
|
|
20230818,162600,219999350,11850,11850,11850,11850,0
|
|
20230818,162500,219999350,11850,11850,11850,11850,0
|
|
20230818,162400,219999350,11850,11850,11850,11850,0
|
|
20230818,162300,219999350,11850,11850,11850,11850,0
|
|
20230818,162200,219999350,11850,11850,11850,11850,754
|
|
20230818,162100,219999350,11850,11850,11850,11850,0
|
|
20230818,162000,219999350,11850,11850,11850,11850,0
|
|
20230818,161900,219999350,11850,11850,11850,11850,0
|
|
20230818,161800,219999350,11850,11850,11850,11850,0
|
|
20230818,161700,219999350,11850,11850,11850,11850,0
|
|
20230818,161600,219999350,11850,11850,11850,11850,0
|
|
20230818,161500,219999350,11850,11850,11850,11850,0
|
|
20230818,161400,219999350,11850,11850,11850,11850,0
|
|
20230818,161300,219999350,11850,11850,11850,11850,0
|
|
20230818,161200,219999350,11850,11850,11850,11850,0
|
|
20230818,161100,219999350,11850,11850,11850,11850,0
|
|
20230818,161000,219999350,11850,11850,11850,11850,0
|
|
20230818,160900,219999350,11850,11850,11850,11850,0
|
|
20230818,160800,219999350,11850,11850,11850,11850,0
|
|
20230818,160700,219999350,11850,11850,11850,11850,0
|
|
20230818,160600,219999350,11850,11850,11850,11850,0
|
|
20230818,160500,219999350,11850,11850,11850,11850,0
|
|
20230818,160400,219999350,11850,11850,11850,11850,0
|
|
20230818,160300,219999350,11850,11850,11850,11850,0
|
|
20230818,160200,219999350,11850,11850,11850,11850,0
|
|
20230818,160100,219999350,11850,11850,11850,11850,0
|
|
20230818,160000,219999350,11850,11850,11850,11850,0
|
|
20230818,155900,219999350,11850,11850,11850,11850,0
|
|
20230818,155800,219999350,11850,11850,11850,11850,0
|
|
20230818,155700,219999350,11850,11850,11850,11850,0
|
|
20230818,155600,219999350,11850,11850,11850,11850,0
|
|
20230818,155500,219999350,11850,11850,11850,11850,0
|
|
20230818,155400,219999350,11850,11850,11850,11850,0
|
|
20230818,155300,219999350,11850,11850,11850,11850,0
|
|
20230818,155200,219999350,11850,11850,11850,11850,754
|
|
20230818,155100,219999350,11850,11850,11850,11850,0
|
|
20230818,155000,219999350,11850,11850,11850,11850,0
|
|
20230818,154900,219999350,11850,11850,11850,11850,0
|
|
20230818,154800,219999350,11850,11850,11850,11850,0
|
|
20230818,154700,219999350,11850,11850,11850,11850,0
|
|
20230818,154600,219999350,11850,11850,11850,11850,0
|
|
20230818,154500,219999350,11850,11850,11850,11850,0
|
|
20230818,154400,219999350,11850,11850,11850,11850,0
|
|
20230818,154300,219999350,11850,11850,11850,11850,0
|
|
20230818,154200,219999350,11850,11850,11850,11850,0
|
|
20230818,154100,219999350,11850,11850,11850,11850,0
|
|
20230818,154000,219999350,11850,11850,11850,11850,0
|
|
20230818,153900,219999350,11850,11850,11850,11850,0
|
|
20230818,153800,219999350,11850,11850,11850,11850,0
|
|
20230818,153700,219999350,11850,11850,11850,11850,0
|
|
20230818,153600,219999350,11850,11850,11850,11850,0
|
|
20230818,153500,219999350,11850,11850,11850,11850,0
|
|
20230818,153400,219999350,11850,11850,11850,11850,0
|
|
20230818,153300,219999350,11850,11850,11850,11850,0
|
|
20230818,153200,219999350,11850,11850,11850,11850,0
|
|
20230818,153100,219999350,11850,11850,11850,11850,0
|
|
20230818,153000,219999350,11850,11850,11850,11850,754
|
|
20230818,152900,211064450,11980,11980,11980,11980,0
|
|
20230818,152800,211064450,11980,11980,11980,11980,0
|
|
20230818,152700,211064450,11980,11980,11980,11980,0
|
|
20230818,152600,211064450,11980,11980,11980,11980,0
|
|
20230818,152500,211064450,11980,11980,11980,11980,0
|
|
20230818,152400,211064450,11980,11980,11980,11980,0
|
|
20230818,152300,211064450,11980,11980,11980,11980,0
|
|
20230818,152200,211064450,11980,11980,11980,11980,0
|
|
20230818,152100,211064450,11980,11980,11980,11980,0
|
|
20230818,152000,211064450,11980,11980,11980,11980,0
|
|
20230818,151900,211064450,11980,11990,11990,11830,1735
|
|
20230818,151800,190475150,11880,11880,11880,11880,44
|
|
20230818,151700,189952430,11880,11880,11880,11880,1
|
|
20230818,151600,189940550,11990,11900,11990,11880,9
|
|
20230818,151500,189833380,11990,11990,11990,11990,0
|
|
20230818,151400,189833380,11990,11990,11990,11990,0
|
|
20230818,151300,189833380,11990,11990,11990,11990,0
|
|
20230818,151200,189833380,11990,11990,11990,11990,0
|
|
20230818,151100,189833380,11990,11990,11990,11990,0
|
|
20230818,151000,189833380,11990,11990,11990,11990,0
|
|
20230818,150900,189833380,11990,11990,11990,11990,0
|
|
20230818,150800,189833380,11990,11990,11990,11990,0
|
|
20230818,150700,189833380,11990,11980,11990,11980,5
|
|
20230818,150600,189773460,11860,11890,11890,11860,32
|
|
20230818,150500,189393040,11990,11990,11990,11990,0
|
|
20230818,150400,189393040,11990,11990,11990,11990,0
|
|
20230818,150300,189393040,11990,11980,11990,11980,4
|
|
20230818,150200,189345100,11850,11990,11990,11850,8
|
|
20230818,150100,189249460,11980,11980,11980,11980,1
|
|
20230818,150000,189237480,11990,11990,11990,11990,0
|
|
20230818,145900,189237480,11990,11920,11990,11920,10
|
|
20230818,145800,189117710,11920,11920,11920,11920,87
|
|
20230818,145700,188080670,11920,11900,11920,11900,141
|
|
20230818,145600,186400250,11900,11900,11900,11900,1
|
|
20230818,145500,186388350,11810,11810,11810,11810,0
|
|
20230818,145400,186388350,11810,11810,11810,11810,139
|
|
20230818,145300,184746760,11810,11830,11830,11810,27
|
|
20230818,145200,184427860,11840,11850,11850,11840,542
|
|
20230818,145100,178010160,11980,11980,11980,11980,0
|
|
20230818,145000,178010160,11980,11980,11980,11980,0
|
|
20230818,144900,178010160,11980,11980,11980,11980,0
|
|
20230818,144800,178010160,11980,11980,11980,11980,0
|
|
20230818,144700,178010160,11980,11980,11980,11980,0
|
|
20230818,144600,178010160,11980,11980,11980,11980,0
|
|
20230818,144500,178010160,11980,11980,11980,11980,0
|
|
20230818,144400,178010160,11980,11980,11980,11980,0
|
|
20230818,144300,178010160,11980,11980,11980,11980,0
|
|
20230818,144200,178010160,11980,11980,11980,11980,0
|
|
20230818,144100,178010160,11980,11980,11980,11980,0
|
|
20230818,144000,178010160,11980,11980,11980,11980,0
|
|
20230818,143900,178010160,11980,11980,11980,11980,0
|
|
20230818,143800,178010160,11980,11980,11980,11980,0
|
|
20230818,143700,178010160,11980,11980,11980,11980,0
|
|
20230818,143600,178010160,11980,11980,11980,11980,0
|
|
20230818,143500,178010160,11980,11980,11980,11980,0
|
|
20230818,143400,178010160,11980,11980,11980,11980,0
|
|
20230818,143300,178010160,11980,11980,11980,11980,0
|
|
20230818,143200,178010160,11980,11980,11980,11980,0
|
|
20230818,143100,178010160,11980,11980,11980,11980,0
|
|
20230818,143000,178010160,11980,11980,11980,11980,0
|
|
20230818,142900,178010160,11980,11980,11980,11980,0
|
|
20230818,142800,178010160,11980,11980,11980,11980,0
|
|
20230818,142700,178010160,11980,11980,11980,11980,0
|
|
20230818,142600,178010160,11980,11930,11980,11930,21
|
|
20230818,142500,177758990,11930,11930,11930,11930,9
|
|
20230818,142400,177651620,11800,11800,11800,11800,75
|
|
20230818,142300,176766620,11820,11820,11820,11820,9
|
|
20230818,142200,176660240,11900,11900,11900,11900,70
|
|
20230818,142100,175827240,11810,11810,11810,11810,2
|
|
20230818,142000,175803620,11810,11810,11810,11810,726
|
|
20230818,141900,167229560,11810,11940,11940,11810,1304
|
|
20230818,141800,151805890,11930,11930,11930,11930,145
|
|
20230818,141700,150076040,11920,11920,11920,11920,8
|
|
20230818,141600,149980680,11920,11910,11920,11910,83
|
|
20230818,141500,148991340,11860,11860,11860,11860,0
|
|
20230818,141400,148991340,11860,11860,11860,11860,0
|
|
20230818,141300,148991340,11860,11860,11860,11860,1
|
|
20230818,141200,148979480,11910,11910,11910,11910,17
|
|
20230818,141100,148777010,11870,11870,11870,11870,0
|
|
20230818,141000,148777010,11870,11900,11900,11870,15
|
|
20230818,140900,148598570,11950,11950,11950,11950,0
|
|
20230818,140800,148598570,11950,11950,11950,11950,0
|
|
20230818,140700,148598570,11950,11950,11950,11950,1
|
|
20230818,140600,148586620,11900,11900,11900,11900,34
|
|
20230818,140500,148182020,11900,11910,11910,11900,11
|
|
20230818,140400,148051110,11910,11910,11910,11910,0
|
|
20230818,140300,148051110,11910,11910,11910,11910,186
|
|
20230818,140200,145835850,12000,12000,12000,12000,0
|
|
20230818,140100,145835850,12000,12000,12000,12000,0
|
|
20230818,140000,145835850,12000,12000,12000,12000,0
|
|
20230818,135900,145835850,12000,12000,12000,12000,0
|
|
20230818,135800,145835850,12000,12000,12000,12000,1
|
|
20230818,135700,145823850,12010,11910,12010,11910,14
|
|
20230818,135600,145656230,11910,11940,11940,11910,100
|
|
20230818,135500,144465100,11940,11900,11940,11900,240
|
|
20230818,135400,141608740,11900,12060,12060,11900,1801
|
|
20230818,135300,120149460,12050,12050,12050,12050,0
|
|
20230818,135200,120149460,12050,12050,12050,12050,0
|
|
20230818,135100,120149460,12050,12050,12050,12050,0
|
|
20230818,135000,120149460,12050,12050,12050,12050,100
|
|
20230818,134900,118944460,12060,12060,12060,12060,0
|
|
20230818,134800,118944460,12060,12060,12060,12060,0
|
|
20230818,134700,118944460,12060,12060,12060,12060,0
|
|
20230818,134600,118944460,12060,12060,12060,12060,0
|
|
20230818,134500,118944460,12060,12060,12060,12060,0
|
|
20230818,134400,118944460,12060,12060,12060,12060,0
|
|
20230818,134300,118944460,12060,12060,12060,12060,0
|
|
20230818,134200,118944460,12060,12060,12060,12060,0
|
|
20230818,134100,118944460,12060,12060,12060,12060,0
|
|
20230818,134000,118944460,12060,12050,12060,12040,80
|
|
20230818,133900,117980560,11990,11990,11990,11990,100
|
|
20230818,133800,116781560,12000,12000,12000,12000,336
|
|
20230818,133700,112749560,12060,12060,12060,12060,0
|
|
20230818,133600,112749560,12060,12060,12060,12060,0
|
|
20230818,133500,112749560,12060,12060,12060,12060,0
|
|
20230818,133400,112749560,12060,12060,12060,12060,0
|
|
20230818,133300,112749560,12060,12060,12060,12060,0
|
|
20230818,133200,112749560,12060,12060,12060,12060,0
|
|
20230818,133100,112749560,12060,12060,12060,12060,0
|
|
20230818,133000,112749560,12060,12060,12060,12060,0
|
|
20230818,132900,112749560,12060,12060,12060,12060,0
|
|
20230818,132800,112749560,12060,12060,12060,12060,0
|
|
20230818,132700,112749560,12060,12060,12060,12060,0
|
|
20230818,132600,112749560,12060,12060,12060,12060,0
|
|
20230818,132500,112749560,12060,12060,12060,12060,0
|
|
20230818,132400,112749560,12060,12060,12060,12060,0
|
|
20230818,132300,112749560,12060,12060,12060,12060,0
|
|
20230818,132200,112749560,12060,12060,12060,12060,0
|
|
20230818,132100,112749560,12060,12060,12060,12060,0
|
|
20230818,132000,112749560,12060,12060,12060,12060,0
|
|
20230818,131900,112749560,12060,12060,12060,12060,0
|
|
20230818,131800,112749560,12060,12060,12060,12060,0
|
|
20230818,131700,112749560,12060,12060,12060,12060,0
|
|
20230818,131600,112749560,12060,12060,12060,12060,0
|
|
20230818,131500,112749560,12060,12060,12060,12060,0
|
|
20230818,131400,112749560,12060,12060,12060,12060,0
|
|
20230818,131300,112749560,12060,12060,12060,12060,0
|
|
20230818,131200,112749560,12060,12060,12060,12060,0
|
|
20230818,131100,112749560,12060,12060,12060,12060,0
|
|
20230818,131000,112749560,12060,12060,12060,12060,0
|
|
20230818,130900,112749560,12060,12060,12060,12060,0
|
|
20230818,130800,112749560,12060,12060,12060,12060,0
|
|
20230818,130700,112749560,12060,12060,12060,12060,0
|
|
20230818,130600,112749560,12060,12060,12060,12060,0
|
|
20230818,130500,112749560,12060,12060,12060,12060,0
|
|
20230818,130400,112749560,12060,12060,12060,12060,0
|
|
20230818,130300,112749560,12060,12060,12060,12060,0
|
|
20230818,130200,112749560,12060,12060,12060,12060,0
|
|
20230818,130100,112749560,12060,12060,12060,12060,0
|
|
20230818,130000,112749560,12060,12060,12060,12060,0
|
|
20230818,125900,112749560,12060,12060,12060,12060,0
|
|
20230818,125800,112749560,12060,12060,12060,12060,0
|
|
20230818,125700,112749560,12060,12060,12060,12060,0
|
|
20230818,125600,112749560,12060,12060,12060,12060,0
|
|
20230818,125500,112749560,12060,12060,12060,12060,0
|
|
20230818,125400,112749560,12060,12060,12060,12060,0
|
|
20230818,125300,112749560,12060,12060,12060,12060,0
|
|
20230818,125200,112749560,12060,12060,12060,12060,0
|
|
20230818,125100,112749560,12060,12060,12060,12060,0
|
|
20230818,125000,112749560,12060,12060,12060,12060,0
|
|
20230818,124900,112749560,12060,12060,12060,12060,0
|
|
20230818,124800,112749560,12060,12060,12060,12060,0
|
|
20230818,124700,112749560,12060,12060,12060,12060,1
|
|
20230818,124600,112737500,11990,11990,11990,11990,3
|
|
20230818,124500,112701530,12060,12060,12060,12060,0
|
|
20230818,124400,112701530,12060,12060,12060,12060,0
|
|
20230818,124300,112701530,12060,12060,12060,12060,0
|
|
20230818,124200,112701530,12060,12060,12060,12060,1
|
|
20230818,124100,112689470,12050,12050,12050,12050,0
|
|
20230818,124000,112689470,12050,12050,12050,12050,0
|
|
20230818,123900,112689470,12050,12050,12050,12050,0
|
|
20230818,123800,112689470,12050,12050,12050,12050,0
|
|
20230818,123700,112689470,12050,12050,12050,12050,0
|
|
20230818,123600,112689470,12050,12050,12050,12050,0
|
|
20230818,123500,112689470,12050,12050,12050,12050,0
|
|
20230818,123400,112689470,12050,12050,12050,12050,0
|
|
20230818,123300,112689470,12050,12050,12050,12050,0
|
|
20230818,123200,112689470,12050,12050,12050,12050,0
|
|
20230818,123100,112689470,12050,12050,12050,12050,0
|
|
20230818,123000,112689470,12050,12050,12050,12050,0
|
|
20230818,122900,112689470,12050,12050,12050,12050,0
|
|
20230818,122800,112689470,12050,12050,12050,12050,0
|
|
20230818,122700,112689470,12050,12050,12050,12050,9
|
|
20230818,122600,112581020,12060,12060,12060,12060,0
|
|
20230818,122500,112581020,12060,12060,12060,12060,0
|
|
20230818,122400,112581020,12060,12060,12060,12060,0
|
|
20230818,122300,112581020,12060,12060,12060,12060,0
|
|
20230818,122200,112581020,12060,12060,12060,12060,0
|
|
20230818,122100,112581020,12060,12060,12060,12060,0
|
|
20230818,122000,112581020,12060,12060,12060,12060,0
|
|
20230818,121900,112581020,12060,12060,12060,12060,0
|
|
20230818,121800,112581020,12060,12060,12060,12060,0
|
|
20230818,121700,112581020,12060,12060,12060,12060,1
|
|
20230818,121600,112568960,12060,12060,12060,12060,0
|
|
20230818,121500,112568960,12060,12060,12060,12060,0
|
|
20230818,121400,112568960,12060,12060,12060,12060,1
|
|
20230818,121300,112556900,12060,12060,12060,12060,0
|
|
20230818,121200,112556900,12060,12060,12060,12060,0
|
|
20230818,121100,112556900,12060,12060,12060,12060,0
|
|
20230818,121000,112556900,12060,12060,12060,12060,0
|
|
20230818,120900,112556900,12060,12060,12060,12060,0
|
|
20230818,120800,112556900,12060,12060,12060,12060,0
|
|
20230818,120700,112556900,12060,12060,12060,12060,0
|
|
20230818,120600,112556900,12060,12060,12060,12060,2
|
|
20230818,120500,112532780,12060,12060,12060,12060,16
|
|
20230818,120400,112339820,12080,12080,12080,12080,0
|
|
20230818,120300,112339820,12080,12080,12080,12080,0
|
|
20230818,120200,112339820,12080,12080,12080,12080,0
|
|
20230818,120100,112339820,12080,12080,12080,12080,0
|
|
20230818,120000,112339820,12080,12080,12080,12080,0
|
|
20230818,115900,112339820,12080,12080,12080,12080,0
|
|
20230818,115800,112339820,12080,12080,12080,12080,0
|
|
20230818,115700,112339820,12080,12080,12080,12080,0
|
|
20230818,115600,112339820,12080,12080,12080,12080,0
|
|
20230818,115500,112339820,12080,12080,12080,12080,0
|
|
20230818,115400,112339820,12080,12080,12080,12080,0
|
|
20230818,115300,112339820,12080,12080,12080,12080,0
|
|
20230818,115200,112339820,12080,12080,12080,12080,0
|
|
20230818,115100,112339820,12080,12080,12080,12080,0
|
|
20230818,115000,112339820,12080,12080,12080,12080,0
|
|
20230818,114900,112339820,12080,12080,12080,12080,0
|
|
20230818,114800,112339820,12080,12080,12080,12080,0
|
|
20230818,114700,112339820,12080,12080,12080,12080,0
|
|
20230818,114600,112339820,12080,12080,12080,12080,0
|
|
20230818,114500,112339820,12080,12080,12080,12080,0
|
|
20230818,114400,112339820,12080,12080,12080,12080,1
|
|
20230818,114300,112327740,12040,12040,12040,12040,31
|
|
20230818,114200,111954500,11930,11930,11930,11930,0
|
|
20230818,114100,111954500,11930,11930,11930,11930,0
|
|
20230818,114000,111954500,11930,11930,11930,11930,0
|
|
20230818,113900,111954500,11930,11990,11990,11930,7
|
|
20230818,113800,111870780,12000,12000,12000,12000,0
|
|
20230818,113700,111870780,12000,12030,12030,12000,4
|
|
20230818,113600,111822720,12040,12040,12040,12040,100
|
|
20230818,113500,110618720,12060,12060,12060,12060,148
|
|
20230818,113400,108833840,12070,12070,12070,12070,0
|
|
20230818,113300,108833840,12070,12070,12070,12070,144
|
|
20230818,113200,107095760,12140,12140,12140,12140,0
|
|
20230818,113100,107095760,12140,12140,12140,12140,0
|
|
20230818,113000,107095760,12140,12140,12140,12140,0
|
|
20230818,112900,107095760,12140,12140,12140,12140,0
|
|
20230818,112800,107095760,12140,12140,12140,12140,1
|
|
20230818,112700,107083620,12050,12150,12150,12050,17
|
|
20230818,112600,106878220,12140,12110,12200,12110,13
|
|
20230818,112500,106720250,12100,12070,12100,12070,99
|
|
20230818,112400,105522410,12060,12060,12060,12060,0
|
|
20230818,112300,105522410,12060,11990,12060,11990,4131
|
|
20230818,112200,55825770,11990,11970,11990,11970,500
|
|
20230818,112100,49831540,11970,11950,11970,11950,500
|
|
20230818,112000,43847760,11950,11950,11950,11950,0
|
|
20230818,111900,43847760,11950,11950,11950,11950,0
|
|
20230818,111800,43847760,11950,11950,11950,11950,0
|
|
20230818,111700,43847760,11950,11950,11950,11950,0
|
|
20230818,111600,43847760,11950,11950,11950,11950,0
|
|
20230818,111500,43847760,11950,11950,11950,11950,0
|
|
20230818,111400,43847760,11950,11950,11950,11950,0
|
|
20230818,111300,43847760,11950,11950,11950,11950,0
|
|
20230818,111200,43847760,11950,11950,11950,11950,0
|
|
20230818,111100,43847760,11950,11950,11950,11950,0
|
|
20230818,111000,43847760,11950,11950,11950,11950,0
|
|
20230818,110900,43847760,11950,11950,11950,11950,0
|
|
20230818,110800,43847760,11950,11950,11950,11950,0
|
|
20230818,110700,43847760,11950,11950,11950,11950,0
|
|
20230818,110600,43847760,11950,11950,11950,11950,0
|
|
20230818,110500,43847760,11950,11940,11950,11940,2
|
|
20230818,110400,43823870,11790,11790,11790,11790,0
|
|
20230818,110300,43823870,11790,11790,11790,11790,0
|
|
20230818,110200,43823870,11790,11790,11790,11790,0
|
|
20230818,110100,43823870,11790,11820,11820,11790,200
|
|
20230818,110000,41461550,11920,11920,11920,11920,0
|
|
20230818,105900,41461550,11920,11920,11920,11920,1
|
|
20230818,105800,41449630,11920,11830,11920,11830,89
|
|
20230818,105700,40396670,11840,11860,11930,11840,113
|
|
20230818,105600,39057050,11970,11970,11970,11970,0
|
|
20230818,105500,39057050,11970,11940,11970,11940,5
|
|
20230818,105400,38997300,11860,11990,11990,11860,2521
|
|
20230818,105300,9068430,12030,12030,12030,12030,0
|
|
20230818,105200,9068430,12030,12030,12030,12030,0
|
|
20230818,105100,9068430,12030,12030,12030,12030,0
|
|
20230818,105000,9068430,12030,12030,12030,12030,0
|
|
20230818,104900,9068430,12030,12030,12030,12030,0
|
|
20230818,104800,9068430,12030,12030,12030,12030,0
|
|
20230818,104700,9068430,12030,12030,12030,12030,0
|
|
20230818,104600,9068430,12030,12030,12030,12030,0
|
|
20230818,104500,9068430,12030,12030,12030,12030,0
|
|
20230818,104400,9068430,12030,12030,12030,12030,0
|
|
20230818,104300,9068430,12030,12030,12030,12030,0
|
|
20230818,104200,9068430,12030,12030,12030,12030,0
|
|
20230818,104100,9068430,12030,12030,12030,12030,0
|
|
20230818,104000,9068430,12030,12030,12030,12030,0
|
|
20230818,103900,9068430,12030,12030,12030,12030,0
|
|
20230818,103800,9068430,12030,12030,12030,12030,0
|
|
20230818,103700,9068430,12030,12030,12030,12030,0
|
|
20230818,103600,9068430,12030,12030,12030,12030,0
|
|
20230818,103500,9068430,12030,12030,12030,12030,0
|
|
20230818,103400,9068430,12030,12030,12030,12030,0
|
|
20230818,103300,9068430,12030,12030,12030,12030,0
|
|
20230818,103200,9068430,12030,12030,12030,12030,1
|
|
20230818,103100,9056400,12030,12030,12030,12030,1
|
|
20230818,103000,9044370,12030,12030,12030,12030,1
|
|
20230818,102900,9032340,12030,12030,12030,12030,0
|
|
20230818,102800,9032340,12030,12030,12030,12030,0
|
|
20230818,102700,9032340,12030,12030,12030,12030,0
|
|
20230818,102600,9032340,12030,12030,12030,12030,5
|
|
20230818,102500,8972190,12030,12030,12030,12030,0
|
|
20230818,102400,8972190,12030,12030,12030,12030,0
|
|
20230818,102300,8972190,12030,12030,12030,12030,0
|
|
20230818,102200,8972190,12030,12030,12030,12030,0
|
|
20230818,102100,8972190,12030,12030,12030,12030,0
|
|
20230818,102000,8972190,12030,12030,12030,12030,0
|
|
20230818,101900,8972190,12030,12030,12030,12030,0
|
|
20230818,101800,8972190,12030,12030,12030,12030,0
|
|
20230818,101700,8972190,12030,12030,12030,12030,0
|
|
20230818,101600,8972190,12030,12030,12030,12030,0
|
|
20230818,101500,8972190,12030,12030,12030,12030,0
|
|
20230818,101400,8972190,12030,12030,12030,12030,0
|
|
20230818,101300,8972190,12030,12030,12030,12030,0
|
|
20230818,101200,8972190,12030,12030,12030,12030,0
|
|
20230818,101100,8972190,12030,12030,12030,12030,0
|
|
20230818,101000,8972190,12030,12030,12030,12030,0
|
|
20230818,100900,8972190,12030,12030,12030,12030,0
|
|
20230818,100800,8972190,12030,12030,12030,12030,0
|
|
20230818,100700,8972190,12030,12030,12030,12030,0
|
|
20230818,100600,8972190,12030,12030,12030,12030,0
|
|
20230818,100500,8972190,12030,12030,12030,12030,1
|
|
20230818,100400,8960160,12030,12030,12030,12030,0
|
|
20230818,100300,8960160,12030,12030,12030,12030,0
|
|
20230818,100200,8960160,12030,12030,12030,12030,0
|
|
20230818,100100,8960160,12030,12030,12030,12030,0
|
|
20230818,100000,8960160,12030,12030,12030,12030,0
|
|
20230818,095900,8960160,12030,12030,12030,12030,0
|
|
20230818,095800,8960160,12030,12030,12030,12030,1
|
|
20230818,095700,8948130,12030,12030,12030,12030,0
|
|
20230818,095600,8948130,12030,12030,12030,12030,0
|
|
20230818,095500,8948130,12030,12030,12030,12030,0
|
|
20230818,095400,8948130,12030,12030,12030,12030,0
|
|
20230818,095300,8948130,12030,12030,12030,12030,0
|
|
20230818,095200,8948130,12030,12030,12030,12030,0
|
|
20230818,095100,8948130,12030,12030,12030,12030,0
|
|
20230818,095000,8948130,12030,12030,12030,12030,0
|
|
20230818,094900,8948130,12030,12030,12030,12030,0
|
|
20230818,094800,8948130,12030,12030,12030,12030,0
|
|
20230818,094700,8948130,12030,12030,12030,12030,0
|
|
20230818,094600,8948130,12030,12030,12030,12030,0
|
|
20230818,094500,8948130,12030,12030,12030,12030,0
|
|
20230818,094400,8948130,12030,12030,12030,12030,0
|
|
20230818,094300,8948130,12030,12030,12030,12030,0
|
|
20230818,094200,8948130,12030,12030,12030,12030,0
|
|
20230818,094100,8948130,12030,12030,12030,12030,0
|
|
20230818,094000,8948130,12030,12030,12030,12030,0
|
|
20230818,093900,8948130,12030,12030,12030,12030,9
|
|
20230818,093800,8839860,12030,12030,12030,12030,0
|
|
20230818,093700,8839860,12030,12030,12030,12030,2
|
|
20230818,093600,8815800,12030,12030,12030,12030,0
|
|
20230818,093500,8815800,12030,12030,12030,12030,0
|
|
20230818,093400,8815800,12030,12030,12030,12030,3
|
|
20230818,093300,8779710,12050,12050,12050,12050,0
|
|
20230818,093200,8779710,12050,12050,12050,12050,0
|
|
20230818,093100,8779710,12050,12050,12050,12050,0
|
|
20230818,093000,8779710,12050,12050,12050,12050,0
|
|
20230818,092900,8779710,12050,12050,12050,12050,0
|
|
20230818,092800,8779710,12050,12050,12050,12050,0
|
|
20230818,092700,8779710,12050,12050,12050,12050,4
|
|
20230818,092600,8731510,12050,12050,12050,12050,0
|
|
20230818,092500,8731510,12050,12050,12050,12050,0
|
|
20230818,092400,8731510,12050,12050,12050,12050,0
|
|
20230818,092300,8731510,12050,12050,12050,12050,0
|
|
20230818,092200,8731510,12050,12050,12050,12050,0
|
|
20230818,092100,8731510,12050,12050,12050,12050,0
|
|
20230818,092000,8731510,12050,12040,12050,12040,7
|
|
20230818,091900,8647200,12050,12050,12050,12050,0
|
|
20230818,091800,8647200,12050,12050,12050,12050,0
|
|
20230818,091700,8647200,12050,12050,12050,12050,0
|
|
20230818,091600,8647200,12050,12050,12050,12050,0
|
|
20230818,091500,8647200,12050,12050,12050,12050,0
|
|
20230818,091400,8647200,12050,12050,12050,12050,0
|
|
20230818,091300,8647200,12050,12050,12050,12050,0
|
|
20230818,091200,8647200,12050,12050,12050,12000,40
|
|
20230818,091100,8165250,12050,11990,12050,11900,14
|
|
20230818,091000,7996910,11980,11860,11980,11860,16
|
|
20230818,090900,7806010,11850,11830,11850,11810,117
|
|
20230818,090800,6422260,11830,11830,11830,11740,52
|
|
20230818,090700,5811600,11800,11800,11800,11800,0
|
|
20230818,090600,5811600,11800,11800,11800,11800,42
|
|
20230818,090500,5316000,11740,11740,11740,11740,1
|
|
20230818,090400,5304260,11720,11720,11720,11720,0
|
|
20230818,090300,5304260,11720,11720,11720,11720,20
|
|
20230818,090200,5069860,11720,11730,11730,11720,167
|
|
20230818,090100,3112200,11700,11700,11700,11700,0
|
|
20230818,090000,3112200,11700,11700,11700,11700,266
|