689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202600,137870150,10880,10880,10880,10880,346
|
|
20230907,202500,137870150,10880,10880,10880,10880,0
|
|
20230907,202400,137870150,10880,10880,10880,10880,0
|
|
20230907,202300,137870150,10880,10880,10880,10880,0
|
|
20230907,202200,137870150,10880,10880,10880,10880,0
|
|
20230907,202100,137870150,10880,10880,10880,10880,0
|
|
20230907,202000,137870150,10880,10880,10880,10880,0
|
|
20230907,201900,137870150,10880,10880,10880,10880,0
|
|
20230907,201800,137870150,10880,10880,10880,10880,0
|
|
20230907,201700,137870150,10880,10880,10880,10880,0
|
|
20230907,201600,137870150,10880,10880,10880,10880,0
|
|
20230907,201500,137870150,10880,10880,10880,10880,0
|
|
20230907,201400,137870150,10880,10880,10880,10880,0
|
|
20230907,201300,137870150,10880,10880,10880,10880,0
|
|
20230907,201200,137870150,10880,10880,10880,10880,0
|
|
20230907,201100,137870150,10880,10880,10880,10880,0
|
|
20230907,201000,137870150,10880,10880,10880,10880,0
|
|
20230907,200900,137870150,10880,10880,10880,10880,0
|
|
20230907,200800,137870150,10880,10880,10880,10880,0
|
|
20230907,200700,137870150,10880,10880,10880,10880,0
|
|
20230907,200600,137870150,10880,10880,10880,10880,0
|
|
20230907,200500,137870150,10880,10880,10880,10880,0
|
|
20230907,200400,137870150,10880,10880,10880,10880,0
|
|
20230907,200300,137870150,10880,10880,10880,10880,0
|
|
20230907,200200,137870150,10880,10880,10880,10880,0
|
|
20230907,200100,137870150,10880,10880,10880,10880,0
|
|
20230907,200000,137870150,10880,10880,10880,10880,0
|
|
20230907,195900,137870150,10880,10880,10880,10880,0
|
|
20230907,195800,137870150,10880,10880,10880,10880,0
|
|
20230907,195700,137870150,10880,10880,10880,10880,0
|
|
20230907,195600,137870150,10880,10880,10880,10880,346
|
|
20230907,195500,137870150,10880,10880,10880,10880,0
|
|
20230907,195400,137870150,10880,10880,10880,10880,0
|
|
20230907,195300,137870150,10880,10880,10880,10880,0
|
|
20230907,195200,137870150,10880,10880,10880,10880,0
|
|
20230907,195100,137870150,10880,10880,10880,10880,0
|
|
20230907,195000,137870150,10880,10880,10880,10880,0
|
|
20230907,194900,137870150,10880,10880,10880,10880,0
|
|
20230907,194800,137870150,10880,10880,10880,10880,0
|
|
20230907,194700,137870150,10880,10880,10880,10880,0
|
|
20230907,194600,137870150,10880,10880,10880,10880,0
|
|
20230907,194500,137870150,10880,10880,10880,10880,0
|
|
20230907,194400,137870150,10880,10880,10880,10880,0
|
|
20230907,194300,137870150,10880,10880,10880,10880,0
|
|
20230907,194200,137870150,10880,10880,10880,10880,0
|
|
20230907,194100,137870150,10880,10880,10880,10880,0
|
|
20230907,194000,137870150,10880,10880,10880,10880,0
|
|
20230907,193900,137870150,10880,10880,10880,10880,0
|
|
20230907,193800,137870150,10880,10880,10880,10880,0
|
|
20230907,193700,137870150,10880,10880,10880,10880,0
|
|
20230907,193600,137870150,10880,10880,10880,10880,0
|
|
20230907,193500,137870150,10880,10880,10880,10880,0
|
|
20230907,193400,137870150,10880,10880,10880,10880,0
|
|
20230907,193300,137870150,10880,10880,10880,10880,0
|
|
20230907,193200,137870150,10880,10880,10880,10880,0
|
|
20230907,193100,137870150,10880,10880,10880,10880,0
|
|
20230907,193000,137870150,10880,10880,10880,10880,0
|
|
20230907,192900,137870150,10880,10880,10880,10880,0
|
|
20230907,192800,137870150,10880,10880,10880,10880,0
|
|
20230907,192700,137870150,10880,10880,10880,10880,0
|
|
20230907,192600,137870150,10880,10880,10880,10880,346
|
|
20230907,192500,137870150,10880,10880,10880,10880,0
|
|
20230907,192400,137870150,10880,10880,10880,10880,0
|
|
20230907,192300,137870150,10880,10880,10880,10880,0
|
|
20230907,192200,137870150,10880,10880,10880,10880,0
|
|
20230907,192100,137870150,10880,10880,10880,10880,0
|
|
20230907,192000,137870150,10880,10880,10880,10880,0
|
|
20230907,191900,137870150,10880,10880,10880,10880,0
|
|
20230907,191800,137870150,10880,10880,10880,10880,0
|
|
20230907,191700,137870150,10880,10880,10880,10880,0
|
|
20230907,191600,137870150,10880,10880,10880,10880,0
|
|
20230907,191500,137870150,10880,10880,10880,10880,0
|
|
20230907,191400,137870150,10880,10880,10880,10880,0
|
|
20230907,191300,137870150,10880,10880,10880,10880,0
|
|
20230907,191200,137870150,10880,10880,10880,10880,0
|
|
20230907,191100,137870150,10880,10880,10880,10880,0
|
|
20230907,191000,137870150,10880,10880,10880,10880,0
|
|
20230907,190900,137870150,10880,10880,10880,10880,0
|
|
20230907,190800,137870150,10880,10880,10880,10880,0
|
|
20230907,190700,137870150,10880,10880,10880,10880,0
|
|
20230907,190600,137870150,10880,10880,10880,10880,0
|
|
20230907,190500,137870150,10880,10880,10880,10880,0
|
|
20230907,190400,137870150,10880,10880,10880,10880,0
|
|
20230907,190300,137870150,10880,10880,10880,10880,0
|
|
20230907,190200,137870150,10880,10880,10880,10880,0
|
|
20230907,190100,137870150,10880,10880,10880,10880,0
|
|
20230907,190000,137870150,10880,10880,10880,10880,0
|
|
20230907,185900,137870150,10880,10880,10880,10880,0
|
|
20230907,185800,137870150,10880,10880,10880,10880,0
|
|
20230907,185700,137870150,10880,10880,10880,10880,0
|
|
20230907,185600,137870150,10880,10880,10880,10880,346
|
|
20230907,185500,137870150,10880,10880,10880,10880,0
|
|
20230907,185400,137870150,10880,10880,10880,10880,0
|
|
20230907,185300,137870150,10880,10880,10880,10880,0
|
|
20230907,185200,137870150,10880,10880,10880,10880,0
|
|
20230907,185100,137870150,10880,10880,10880,10880,0
|
|
20230907,185000,137870150,10880,10880,10880,10880,0
|
|
20230907,184900,137870150,10880,10880,10880,10880,0
|
|
20230907,184800,137870150,10880,10880,10880,10880,0
|
|
20230907,184700,137870150,10880,10880,10880,10880,0
|
|
20230907,184600,137870150,10880,10880,10880,10880,0
|
|
20230907,184500,137870150,10880,10880,10880,10880,0
|
|
20230907,184400,137870150,10880,10880,10880,10880,0
|
|
20230907,184300,137870150,10880,10880,10880,10880,0
|
|
20230907,184200,137870150,10880,10880,10880,10880,0
|
|
20230907,184100,137870150,10880,10880,10880,10880,0
|
|
20230907,184000,137870150,10880,10880,10880,10880,0
|
|
20230907,183900,137870150,10880,10880,10880,10880,0
|
|
20230907,183800,137870150,10880,10880,10880,10880,0
|
|
20230907,183700,137870150,10880,10880,10880,10880,0
|
|
20230907,183600,137870150,10880,10880,10880,10880,0
|
|
20230907,183500,137870150,10880,10880,10880,10880,0
|
|
20230907,183400,137870150,10880,10880,10880,10880,0
|
|
20230907,183300,137870150,10880,10880,10880,10880,0
|
|
20230907,183200,137870150,10880,10880,10880,10880,0
|
|
20230907,183100,137870150,10880,10880,10880,10880,0
|
|
20230907,183000,137870150,10880,10880,10880,10880,0
|
|
20230907,182900,137870150,10880,10880,10880,10880,0
|
|
20230907,182800,137870150,10880,10880,10880,10880,0
|
|
20230907,182700,137870150,10880,10880,10880,10880,0
|
|
20230907,182600,137870150,10880,10880,10880,10880,346
|
|
20230907,182500,137870150,10880,10880,10880,10880,0
|
|
20230907,182400,137870150,10880,10880,10880,10880,0
|
|
20230907,182300,137870150,10880,10880,10880,10880,0
|
|
20230907,182200,137870150,10880,10880,10880,10880,0
|
|
20230907,182100,137870150,10880,10880,10880,10880,0
|
|
20230907,182000,137870150,10880,10880,10880,10880,0
|
|
20230907,181900,137870150,10880,10880,10880,10880,0
|
|
20230907,181800,137870150,10880,10880,10880,10880,0
|
|
20230907,181700,137870150,10880,10880,10880,10880,0
|
|
20230907,181600,137870150,10880,10880,10880,10880,0
|
|
20230907,181500,137870150,10880,10880,10880,10880,0
|
|
20230907,181400,137870150,10880,10880,10880,10880,0
|
|
20230907,181300,137870150,10880,10880,10880,10880,0
|
|
20230907,181200,137870150,10880,10880,10880,10880,0
|
|
20230907,181100,137870150,10880,10880,10880,10880,0
|
|
20230907,181000,137870150,10880,10880,10880,10880,0
|
|
20230907,180900,137870150,10880,10880,10880,10880,0
|
|
20230907,180800,137870150,10880,10880,10880,10880,0
|
|
20230907,180700,137870150,10880,10880,10880,10880,0
|
|
20230907,180600,137870150,10880,10880,10880,10880,0
|
|
20230907,180500,137870150,10880,10880,10880,10880,0
|
|
20230907,180400,137870150,10880,10880,10880,10880,0
|
|
20230907,180300,137870150,10880,10880,10880,10880,0
|
|
20230907,180200,137870150,10880,10880,10880,10880,0
|
|
20230907,180100,137870150,10880,10880,10880,10880,0
|
|
20230907,180000,137870150,10880,10880,10880,10880,0
|
|
20230907,175900,137870150,10880,10880,10880,10880,0
|
|
20230907,175800,137870150,10880,10880,10880,10880,0
|
|
20230907,175700,137870150,10880,10880,10880,10880,0
|
|
20230907,175600,137870150,10880,10880,10880,10880,346
|
|
20230907,175500,137870150,10880,10880,10880,10880,0
|
|
20230907,175400,137870150,10880,10880,10880,10880,0
|
|
20230907,175300,137870150,10880,10880,10880,10880,0
|
|
20230907,175200,137870150,10880,10880,10880,10880,0
|
|
20230907,175100,137870150,10880,10880,10880,10880,0
|
|
20230907,175000,137870150,10880,10880,10880,10880,0
|
|
20230907,174900,137870150,10880,10880,10880,10880,0
|
|
20230907,174800,137870150,10880,10880,10880,10880,0
|
|
20230907,174700,137870150,10880,10880,10880,10880,0
|
|
20230907,174600,137870150,10880,10880,10880,10880,0
|
|
20230907,174500,137870150,10880,10880,10880,10880,0
|
|
20230907,174400,137870150,10880,10880,10880,10880,0
|
|
20230907,174300,137870150,10880,10880,10880,10880,0
|
|
20230907,174200,137870150,10880,10880,10880,10880,0
|
|
20230907,174100,137870150,10880,10880,10880,10880,0
|
|
20230907,174000,137870150,10880,10880,10880,10880,0
|
|
20230907,173900,137870150,10880,10880,10880,10880,0
|
|
20230907,173800,137870150,10880,10880,10880,10880,0
|
|
20230907,173700,137870150,10880,10880,10880,10880,0
|
|
20230907,173600,137870150,10880,10880,10880,10880,0
|
|
20230907,173500,137870150,10880,10880,10880,10880,0
|
|
20230907,173400,137870150,10880,10880,10880,10880,0
|
|
20230907,173300,137870150,10880,10880,10880,10880,0
|
|
20230907,173200,137870150,10880,10880,10880,10880,0
|
|
20230907,173100,137870150,10880,10880,10880,10880,0
|
|
20230907,173000,137870150,10880,10880,10880,10880,0
|
|
20230907,172900,137870150,10880,10880,10880,10880,0
|
|
20230907,172800,137870150,10880,10880,10880,10880,0
|
|
20230907,172700,137870150,10880,10880,10880,10880,0
|
|
20230907,172600,137870150,10880,10880,10880,10880,346
|
|
20230907,172500,137870150,10880,10880,10880,10880,0
|
|
20230907,172400,137870150,10880,10880,10880,10880,0
|
|
20230907,172300,137870150,10880,10880,10880,10880,0
|
|
20230907,172200,137870150,10880,10880,10880,10880,0
|
|
20230907,172100,137870150,10880,10880,10880,10880,0
|
|
20230907,172000,137870150,10880,10880,10880,10880,0
|
|
20230907,171900,137870150,10880,10880,10880,10880,0
|
|
20230907,171800,137870150,10880,10880,10880,10880,0
|
|
20230907,171700,137870150,10880,10880,10880,10880,0
|
|
20230907,171600,137870150,10880,10880,10880,10880,0
|
|
20230907,171500,137870150,10880,10880,10880,10880,0
|
|
20230907,171400,137870150,10880,10880,10880,10880,0
|
|
20230907,171300,137870150,10880,10880,10880,10880,0
|
|
20230907,171200,137870150,10880,10880,10880,10880,0
|
|
20230907,171100,137870150,10880,10880,10880,10880,0
|
|
20230907,171000,137870150,10880,10880,10880,10880,0
|
|
20230907,170900,137870150,10880,10880,10880,10880,0
|
|
20230907,170800,137870150,10880,10880,10880,10880,0
|
|
20230907,170700,137870150,10880,10880,10880,10880,0
|
|
20230907,170600,137870150,10880,10880,10880,10880,0
|
|
20230907,170500,137870150,10880,10880,10880,10880,0
|
|
20230907,170400,137870150,10880,10880,10880,10880,0
|
|
20230907,170300,137870150,10880,10880,10880,10880,0
|
|
20230907,170200,137870150,10880,10880,10880,10880,0
|
|
20230907,170100,137870150,10880,10880,10880,10880,0
|
|
20230907,170000,137870150,10880,10880,10880,10880,0
|
|
20230907,165900,137870150,10880,10880,10880,10880,0
|
|
20230907,165800,137870150,10880,10880,10880,10880,0
|
|
20230907,165700,137870150,10880,10880,10880,10880,0
|
|
20230907,165600,137870150,10880,10880,10880,10880,346
|
|
20230907,165500,137870150,10880,10880,10880,10880,0
|
|
20230907,165400,137870150,10880,10880,10880,10880,0
|
|
20230907,165300,137870150,10880,10880,10880,10880,0
|
|
20230907,165200,137870150,10880,10880,10880,10880,0
|
|
20230907,165100,137870150,10880,10880,10880,10880,0
|
|
20230907,165000,137870150,10880,10880,10880,10880,0
|
|
20230907,164900,137870150,10880,10880,10880,10880,0
|
|
20230907,164800,137870150,10880,10880,10880,10880,0
|
|
20230907,164700,137870150,10880,10880,10880,10880,0
|
|
20230907,164600,137870150,10880,10880,10880,10880,0
|
|
20230907,164500,137870150,10880,10880,10880,10880,0
|
|
20230907,164400,137870150,10880,10880,10880,10880,0
|
|
20230907,164300,137870150,10880,10880,10880,10880,0
|
|
20230907,164200,137870150,10880,10880,10880,10880,0
|
|
20230907,164100,137870150,10880,10880,10880,10880,0
|
|
20230907,164000,137870150,10880,10880,10880,10880,0
|
|
20230907,163900,137870150,10880,10880,10880,10880,0
|
|
20230907,163800,137870150,10880,10880,10880,10880,0
|
|
20230907,163700,137870150,10880,10880,10880,10880,0
|
|
20230907,163600,137870150,10880,10880,10880,10880,0
|
|
20230907,163500,137870150,10880,10880,10880,10880,0
|
|
20230907,163400,137870150,10880,10880,10880,10880,0
|
|
20230907,163300,137870150,10880,10880,10880,10880,0
|
|
20230907,163200,137870150,10880,10880,10880,10880,0
|
|
20230907,163100,137870150,10880,10880,10880,10880,0
|
|
20230907,163000,137870150,10880,10880,10880,10880,0
|
|
20230907,162900,137870150,10880,10880,10880,10880,0
|
|
20230907,162800,137870150,10880,10880,10880,10880,0
|
|
20230907,162700,137870150,10880,10880,10880,10880,0
|
|
20230907,162600,137870150,10880,10880,10880,10880,346
|
|
20230907,162500,137870150,10880,10880,10880,10880,0
|
|
20230907,162400,137870150,10880,10880,10880,10880,0
|
|
20230907,162300,137870150,10880,10880,10880,10880,0
|
|
20230907,162200,137870150,10880,10880,10880,10880,0
|
|
20230907,162100,137870150,10880,10880,10880,10880,0
|
|
20230907,162000,137870150,10880,10880,10880,10880,0
|
|
20230907,161900,137870150,10880,10880,10880,10880,0
|
|
20230907,161800,137870150,10880,10880,10880,10880,0
|
|
20230907,161700,137870150,10880,10880,10880,10880,0
|
|
20230907,161600,137870150,10880,10880,10880,10880,0
|
|
20230907,161500,137870150,10880,10880,10880,10880,0
|
|
20230907,161400,137870150,10880,10880,10880,10880,0
|
|
20230907,161300,137870150,10880,10880,10880,10880,0
|
|
20230907,161200,137870150,10880,10880,10880,10880,0
|
|
20230907,161100,137870150,10880,10880,10880,10880,0
|
|
20230907,161000,137870150,10880,10880,10880,10880,0
|
|
20230907,160900,137870150,10880,10880,10880,10880,0
|
|
20230907,160800,137870150,10880,10880,10880,10880,0
|
|
20230907,160700,137870150,10880,10880,10880,10880,0
|
|
20230907,160600,137870150,10880,10880,10880,10880,0
|
|
20230907,160500,137870150,10880,10880,10880,10880,0
|
|
20230907,160400,137870150,10880,10880,10880,10880,0
|
|
20230907,160300,137870150,10880,10880,10880,10880,0
|
|
20230907,160200,137870150,10880,10880,10880,10880,0
|
|
20230907,160100,137870150,10880,10880,10880,10880,0
|
|
20230907,160000,137870150,10880,10880,10880,10880,0
|
|
20230907,155900,137870150,10880,10880,10880,10880,0
|
|
20230907,155800,137870150,10880,10880,10880,10880,0
|
|
20230907,155700,137870150,10880,10880,10880,10880,0
|
|
20230907,155600,137870150,10880,10880,10880,10880,346
|
|
20230907,155500,137870150,10880,10880,10880,10880,0
|
|
20230907,155400,137870150,10880,10880,10880,10880,0
|
|
20230907,155300,137870150,10880,10880,10880,10880,0
|
|
20230907,155200,137870150,10880,10880,10880,10880,0
|
|
20230907,155100,137870150,10880,10880,10880,10880,0
|
|
20230907,155000,137870150,10880,10880,10880,10880,0
|
|
20230907,154900,137870150,10880,10880,10880,10880,0
|
|
20230907,154800,137870150,10880,10880,10880,10880,0
|
|
20230907,154700,137870150,10880,10880,10880,10880,0
|
|
20230907,154600,137870150,10880,10880,10880,10880,0
|
|
20230907,154500,137870150,10880,10880,10880,10880,0
|
|
20230907,154400,137870150,10880,10880,10880,10880,0
|
|
20230907,154300,137870150,10880,10880,10880,10880,0
|
|
20230907,154200,137870150,10880,10880,10880,10880,0
|
|
20230907,154100,137870150,10880,10880,10880,10880,0
|
|
20230907,154000,137870150,10880,10880,10880,10880,0
|
|
20230907,153900,137870150,10880,10880,10880,10880,0
|
|
20230907,153800,137870150,10880,10880,10880,10880,0
|
|
20230907,153700,137870150,10880,10880,10880,10880,0
|
|
20230907,153600,137870150,10880,10880,10880,10880,0
|
|
20230907,153500,137870150,10880,10880,10880,10880,0
|
|
20230907,153400,137870150,10880,10880,10880,10880,0
|
|
20230907,153300,137870150,10880,10880,10880,10880,0
|
|
20230907,153200,137870150,10880,10880,10880,10880,0
|
|
20230907,153100,137870150,10880,10880,10880,10880,0
|
|
20230907,153000,137870150,10880,10880,10880,10880,346
|
|
20230907,152900,134105670,10890,10890,10890,10890,0
|
|
20230907,152800,134105670,10890,10890,10890,10890,0
|
|
20230907,152700,134105670,10890,10890,10890,10890,0
|
|
20230907,152600,134105670,10890,10890,10890,10890,0
|
|
20230907,152500,134105670,10890,10890,10890,10890,0
|
|
20230907,152400,134105670,10890,10890,10890,10890,0
|
|
20230907,152300,134105670,10890,10890,10890,10890,0
|
|
20230907,152200,134105670,10890,10890,10890,10890,0
|
|
20230907,152100,134105670,10890,10890,10890,10890,0
|
|
20230907,152000,134105670,10890,10890,10890,10890,0
|
|
20230907,151900,134105670,10890,10890,10890,10890,15
|
|
20230907,151800,133942320,10900,10900,10900,10900,0
|
|
20230907,151700,133942320,10900,10900,10900,10900,0
|
|
20230907,151600,133942320,10900,10890,10900,10890,73
|
|
20230907,151500,133147200,10850,10850,10850,10850,0
|
|
20230907,151400,133147200,10850,10890,10890,10850,84
|
|
20230907,151300,132235000,10850,10850,10850,10850,0
|
|
20230907,151200,132235000,10850,10850,10850,10850,200
|
|
20230907,151100,130065000,10850,10850,10850,10850,0
|
|
20230907,151000,130065000,10850,10850,10850,10850,0
|
|
20230907,150900,130065000,10850,10850,10850,10850,0
|
|
20230907,150800,130065000,10850,10850,10850,10850,0
|
|
20230907,150700,130065000,10850,10850,10850,10850,0
|
|
20230907,150600,130065000,10850,10850,10850,10850,0
|
|
20230907,150500,130065000,10850,10860,10860,10850,320
|
|
20230907,150400,126590250,10890,10890,10890,10890,0
|
|
20230907,150300,126590250,10890,10890,10890,10890,1
|
|
20230907,150200,126579360,10890,10890,10890,10890,0
|
|
20230907,150100,126579360,10890,10890,10890,10890,0
|
|
20230907,150000,126579360,10890,10890,10890,10890,0
|
|
20230907,145900,126579360,10890,10890,10890,10890,0
|
|
20230907,145800,126579360,10890,10890,10890,10890,0
|
|
20230907,145700,126579360,10890,10890,10890,10890,0
|
|
20230907,145600,126579360,10890,10890,10890,10890,0
|
|
20230907,145500,126579360,10890,10890,10890,10890,0
|
|
20230907,145400,126579360,10890,10890,10890,10890,2
|
|
20230907,145300,126557580,10880,10880,10880,10880,0
|
|
20230907,145200,126557580,10880,10880,10880,10880,0
|
|
20230907,145100,126557580,10880,10880,10880,10880,0
|
|
20230907,145000,126557580,10880,10880,10880,10880,2
|
|
20230907,144900,126535820,10880,10880,10880,10880,0
|
|
20230907,144800,126535820,10880,10880,10880,10880,0
|
|
20230907,144700,126535820,10880,10880,10880,10880,0
|
|
20230907,144600,126535820,10880,10880,10880,10880,0
|
|
20230907,144500,126535820,10880,10880,10880,10880,0
|
|
20230907,144400,126535820,10880,10880,10880,10880,219
|
|
20230907,144300,124153100,10890,10890,10890,10890,0
|
|
20230907,144200,124153100,10890,10890,10890,10890,1
|
|
20230907,144100,124142210,10850,10850,10850,10850,1
|
|
20230907,144000,124131360,10890,10890,10890,10890,0
|
|
20230907,143900,124131360,10890,10890,10890,10890,0
|
|
20230907,143800,124131360,10890,10890,10890,10890,2
|
|
20230907,143700,124109580,10850,10850,10850,10850,0
|
|
20230907,143600,124109580,10850,10890,10900,10850,200
|
|
20230907,143500,121934600,10900,10900,10900,10900,0
|
|
20230907,143400,121934600,10900,10890,10900,10890,20
|
|
20230907,143300,121716620,10900,10900,10900,10900,1
|
|
20230907,143200,121705720,10900,10890,10900,10890,28
|
|
20230907,143100,121400790,10890,10890,10890,10890,0
|
|
20230907,143000,121400790,10890,10890,10890,10890,0
|
|
20230907,142900,121400790,10890,10890,10890,10890,1
|
|
20230907,142800,121389900,10900,10900,10900,10900,0
|
|
20230907,142700,121389900,10900,10900,10900,10900,0
|
|
20230907,142600,121389900,10900,10900,10900,10900,0
|
|
20230907,142500,121389900,10900,10900,10900,10900,0
|
|
20230907,142400,121389900,10900,10900,10900,10900,0
|
|
20230907,142300,121389900,10900,10900,10900,10900,1
|
|
20230907,142200,121379000,10900,10850,10900,10840,11
|
|
20230907,142100,121259650,10930,10930,10930,10930,0
|
|
20230907,142000,121259650,10930,10920,10930,10920,13
|
|
20230907,141900,121117680,10850,10850,10850,10850,0
|
|
20230907,141800,121117680,10850,10850,10850,10850,832
|
|
20230907,141700,112090480,10850,10850,10850,10850,148
|
|
20230907,141600,110484680,10850,10850,10850,10850,5
|
|
20230907,141500,110430430,10850,10850,10850,10850,1
|
|
20230907,141400,110419580,10840,10870,10870,10840,151
|
|
20230907,141300,108780060,10890,10890,10890,10890,2
|
|
20230907,141200,108758280,10890,10870,10890,10870,35
|
|
20230907,141100,108377490,10900,10900,10900,10900,0
|
|
20230907,141000,108377490,10900,10900,10900,10900,0
|
|
20230907,140900,108377490,10900,10880,10900,10880,1001
|
|
20230907,140800,97466610,10890,10890,10890,10890,0
|
|
20230907,140700,97466610,10890,10890,10890,10890,1
|
|
20230907,140600,97455720,10890,10870,10890,10860,408
|
|
20230907,140500,93023050,10870,10870,10870,10870,0
|
|
20230907,140400,93023050,10870,10870,10870,10870,0
|
|
20230907,140300,93023050,10870,10870,10870,10870,0
|
|
20230907,140200,93023050,10870,10870,10870,10870,0
|
|
20230907,140100,93023050,10870,10880,10880,10870,217
|
|
20230907,140000,90663320,10890,10890,10890,10890,13
|
|
20230907,135900,90521750,10900,10900,10900,10900,0
|
|
20230907,135800,90521750,10900,10900,10900,10900,102
|
|
20230907,135700,89409950,10910,10940,10940,10910,197
|
|
20230907,135600,87260320,10970,10970,10970,10970,0
|
|
20230907,135500,87260320,10970,10970,10970,10970,1
|
|
20230907,135400,87249350,10980,10980,10980,10980,0
|
|
20230907,135300,87249350,10980,10980,10980,10980,0
|
|
20230907,135200,87249350,10980,10980,10980,10980,0
|
|
20230907,135100,87249350,10980,10960,10980,10960,5
|
|
20230907,135000,87194490,10940,10940,10940,10940,0
|
|
20230907,134900,87194490,10940,10940,10940,10940,1
|
|
20230907,134800,87183550,10980,10940,10980,10940,81
|
|
20230907,134700,86296170,10970,10970,10970,10970,0
|
|
20230907,134600,86296170,10970,10970,10970,10970,0
|
|
20230907,134500,86296170,10970,10970,10970,10970,0
|
|
20230907,134400,86296170,10970,10970,10970,10970,0
|
|
20230907,134300,86296170,10970,10970,10970,10970,0
|
|
20230907,134200,86296170,10970,10960,10970,10960,2
|
|
20230907,134100,86274240,10950,10950,10950,10950,0
|
|
20230907,134000,86274240,10950,10950,10960,10950,8
|
|
20230907,133900,86186630,10950,10950,10960,10950,48
|
|
20230907,133800,85661020,10990,10990,10990,10990,0
|
|
20230907,133700,85661020,10990,10990,10990,10990,0
|
|
20230907,133600,85661020,10990,10990,10990,10990,4
|
|
20230907,133500,85617060,11010,11010,11010,11010,0
|
|
20230907,133400,85617060,11010,11010,11010,11010,0
|
|
20230907,133300,85617060,11010,11010,11010,11010,0
|
|
20230907,133200,85617060,11010,11010,11010,11010,0
|
|
20230907,133100,85617060,11010,11010,11010,11010,0
|
|
20230907,133000,85617060,11010,11010,11010,11010,0
|
|
20230907,132900,85617060,11010,11010,11010,11010,0
|
|
20230907,132800,85617060,11010,11010,11010,11010,0
|
|
20230907,132700,85617060,11010,10960,11010,10960,42
|
|
20230907,132600,85155680,10960,10910,10960,10910,29
|
|
20230907,132500,84838530,10910,10910,10910,10910,1
|
|
20230907,132400,84827620,10900,10900,10900,10900,33
|
|
20230907,132300,84467920,10900,10900,10900,10900,12
|
|
20230907,132200,84337120,10900,10890,10900,10890,99
|
|
20230907,132100,83258900,10890,10910,10910,10890,1601
|
|
20230907,132000,65817670,10910,10920,10920,10910,136
|
|
20230907,131900,64333820,10920,10970,10970,10920,262
|
|
20230907,131800,61469300,10980,10980,10980,10980,1
|
|
20230907,131700,61458320,11030,10990,11030,10980,12
|
|
20230907,131600,61326310,10990,10990,10990,10990,1
|
|
20230907,131500,61315320,10990,11010,11010,10990,134
|
|
20230907,131400,59841530,11040,11040,11040,11040,0
|
|
20230907,131300,59841530,11040,11040,11040,11040,0
|
|
20230907,131200,59841530,11040,11040,11040,11040,0
|
|
20230907,131100,59841530,11040,11040,11040,11040,0
|
|
20230907,131000,59841530,11040,11040,11040,11040,0
|
|
20230907,130900,59841530,11040,11040,11040,11040,2
|
|
20230907,130800,59819450,11040,11040,11040,11040,0
|
|
20230907,130700,59819450,11040,11040,11040,11040,0
|
|
20230907,130600,59819450,11040,11040,11040,11040,10
|
|
20230907,130500,59709050,11040,11040,11040,11040,0
|
|
20230907,130400,59709050,11040,11040,11040,11040,0
|
|
20230907,130300,59709050,11040,11040,11040,11040,0
|
|
20230907,130200,59709050,11040,11040,11040,11040,0
|
|
20230907,130100,59709050,11040,11040,11040,11040,0
|
|
20230907,130000,59709050,11040,11040,11040,11040,0
|
|
20230907,125900,59709050,11040,11040,11040,11040,0
|
|
20230907,125800,59709050,11040,11040,11040,11040,0
|
|
20230907,125700,59709050,11040,11040,11040,11040,0
|
|
20230907,125600,59709050,11040,11040,11040,11040,6
|
|
20230907,125500,59642810,11040,11040,11040,11040,0
|
|
20230907,125400,59642810,11040,11040,11040,11040,0
|
|
20230907,125300,59642810,11040,11040,11040,11040,0
|
|
20230907,125200,59642810,11040,11040,11040,11040,0
|
|
20230907,125100,59642810,11040,11040,11040,11040,0
|
|
20230907,125000,59642810,11040,11040,11040,11040,0
|
|
20230907,124900,59642810,11040,11040,11040,11040,0
|
|
20230907,124800,59642810,11040,11040,11040,11040,0
|
|
20230907,124700,59642810,11040,11040,11040,11040,0
|
|
20230907,124600,59642810,11040,11040,11040,11040,0
|
|
20230907,124500,59642810,11040,11040,11040,11040,0
|
|
20230907,124400,59642810,11040,11040,11040,11040,0
|
|
20230907,124300,59642810,11040,11040,11040,11040,0
|
|
20230907,124200,59642810,11040,11040,11040,11040,0
|
|
20230907,124100,59642810,11040,11040,11040,11040,0
|
|
20230907,124000,59642810,11040,11040,11040,11040,0
|
|
20230907,123900,59642810,11040,11040,11040,11040,0
|
|
20230907,123800,59642810,11040,11040,11040,11040,0
|
|
20230907,123700,59642810,11040,11040,11040,11040,0
|
|
20230907,123600,59642810,11040,11040,11040,11040,0
|
|
20230907,123500,59642810,11040,11040,11040,11040,0
|
|
20230907,123400,59642810,11040,11040,11040,11040,0
|
|
20230907,123300,59642810,11040,11040,11040,11040,0
|
|
20230907,123200,59642810,11040,11040,11040,11040,0
|
|
20230907,123100,59642810,11040,11040,11040,11040,0
|
|
20230907,123000,59642810,11040,11040,11040,11040,0
|
|
20230907,122900,59642810,11040,11040,11040,11040,0
|
|
20230907,122800,59642810,11040,11040,11040,11040,0
|
|
20230907,122700,59642810,11040,11040,11040,11040,0
|
|
20230907,122600,59642810,11040,11040,11040,11040,0
|
|
20230907,122500,59642810,11040,11040,11040,11040,0
|
|
20230907,122400,59642810,11040,11040,11040,11040,0
|
|
20230907,122300,59642810,11040,11040,11040,11040,0
|
|
20230907,122200,59642810,11040,11040,11040,11040,0
|
|
20230907,122100,59642810,11040,11040,11040,11040,0
|
|
20230907,122000,59642810,11040,11040,11040,11040,0
|
|
20230907,121900,59642810,11040,11040,11040,11040,0
|
|
20230907,121800,59642810,11040,11040,11040,11040,0
|
|
20230907,121700,59642810,11040,11040,11040,11040,0
|
|
20230907,121600,59642810,11040,11040,11040,11040,0
|
|
20230907,121500,59642810,11040,11040,11040,11040,0
|
|
20230907,121400,59642810,11040,11040,11040,11040,0
|
|
20230907,121300,59642810,11040,11040,11040,11040,0
|
|
20230907,121200,59642810,11040,11040,11040,11040,0
|
|
20230907,121100,59642810,11040,11040,11040,11040,3
|
|
20230907,121000,59609690,11040,11040,11040,11040,0
|
|
20230907,120900,59609690,11040,11040,11040,11040,1
|
|
20230907,120800,59598650,11040,11040,11040,11040,0
|
|
20230907,120700,59598650,11040,11030,11040,10990,101
|
|
20230907,120600,58488570,11030,11030,11030,11030,1
|
|
20230907,120500,58477540,11030,11030,11030,11030,49
|
|
20230907,120400,57937070,11050,11050,11050,11050,0
|
|
20230907,120300,57937070,11050,11050,11050,11050,0
|
|
20230907,120200,57937070,11050,11050,11050,11050,0
|
|
20230907,120100,57937070,11050,11050,11050,11050,0
|
|
20230907,120000,57937070,11050,11050,11050,11050,0
|
|
20230907,115900,57937070,11050,11050,11050,11050,0
|
|
20230907,115800,57937070,11050,11050,11050,11050,0
|
|
20230907,115700,57937070,11050,11050,11050,11050,0
|
|
20230907,115600,57937070,11050,11050,11050,11050,0
|
|
20230907,115500,57937070,11050,11050,11050,11050,0
|
|
20230907,115400,57937070,11050,11050,11050,11050,0
|
|
20230907,115300,57937070,11050,11050,11050,11050,0
|
|
20230907,115200,57937070,11050,11050,11050,11050,0
|
|
20230907,115100,57937070,11050,11050,11050,11050,0
|
|
20230907,115000,57937070,11050,11050,11050,11050,0
|
|
20230907,114900,57937070,11050,11050,11050,11050,1
|
|
20230907,114800,57926020,11050,11050,11050,11050,1
|
|
20230907,114700,57914970,11050,11050,11050,11050,0
|
|
20230907,114600,57914970,11050,11030,11050,11030,19
|
|
20230907,114500,57705140,11040,11040,11040,11040,1
|
|
20230907,114400,57694100,11050,11050,11050,11050,0
|
|
20230907,114300,57694100,11050,11050,11050,11050,72
|
|
20230907,114200,56898500,11000,11000,11000,11000,85
|
|
20230907,114100,55963500,10990,10990,10990,10990,0
|
|
20230907,114000,55963500,10990,10990,10990,10990,928
|
|
20230907,113900,45764780,11040,11040,11040,11040,0
|
|
20230907,113800,45764780,11040,11040,11040,11040,0
|
|
20230907,113700,45764780,11040,11040,11040,11040,0
|
|
20230907,113600,45764780,11040,11040,11040,11040,0
|
|
20230907,113500,45764780,11040,11040,11040,11040,0
|
|
20230907,113400,45764780,11040,11040,11040,11040,0
|
|
20230907,113300,45764780,11040,11040,11040,11040,0
|
|
20230907,113200,45764780,11040,11040,11040,11040,0
|
|
20230907,113100,45764780,11040,11040,11040,11040,0
|
|
20230907,113000,45764780,11040,11040,11040,11040,0
|
|
20230907,112900,45764780,11040,11040,11040,11040,0
|
|
20230907,112800,45764780,11040,11040,11040,11040,0
|
|
20230907,112700,45764780,11040,11040,11040,11040,0
|
|
20230907,112600,45764780,11040,11040,11040,11040,0
|
|
20230907,112500,45764780,11040,11040,11040,11040,0
|
|
20230907,112400,45764780,11040,11040,11040,11040,0
|
|
20230907,112300,45764780,11040,11040,11040,11040,0
|
|
20230907,112200,45764780,11040,11040,11040,11040,0
|
|
20230907,112100,45764780,11040,11040,11040,11040,0
|
|
20230907,112000,45764780,11040,11040,11040,11040,3
|
|
20230907,111900,45731660,11040,11050,11050,10930,1422
|
|
20230907,111800,30165320,11070,11070,11070,11070,0
|
|
20230907,111700,30165320,11070,11070,11070,11070,0
|
|
20230907,111600,30165320,11070,11070,11070,11070,0
|
|
20230907,111500,30165320,11070,11070,11070,11070,0
|
|
20230907,111400,30165320,11070,11070,11070,11070,0
|
|
20230907,111300,30165320,11070,11070,11070,11070,0
|
|
20230907,111200,30165320,11070,11070,11070,11070,0
|
|
20230907,111100,30165320,11070,11060,11070,11060,3
|
|
20230907,111000,30132130,11060,11060,11060,11060,2
|
|
20230907,110900,30110010,11000,11000,11000,11000,0
|
|
20230907,110800,30110010,11000,11000,11000,11000,0
|
|
20230907,110700,30110010,11000,11000,11000,11000,0
|
|
20230907,110600,30110010,11000,11000,11000,11000,0
|
|
20230907,110500,30110010,11000,11020,11020,11000,175
|
|
20230907,110400,28184840,11030,11030,11030,11030,0
|
|
20230907,110300,28184840,11030,11030,11030,11030,0
|
|
20230907,110200,28184840,11030,11030,11030,11030,0
|
|
20230907,110100,28184840,11030,11030,11030,11030,0
|
|
20230907,110000,28184840,11030,11040,11040,11030,92
|
|
20230907,105900,27170040,11040,11040,11040,11040,0
|
|
20230907,105800,27170040,11040,11040,11040,11040,2
|
|
20230907,105700,27147960,11040,11040,11040,11040,0
|
|
20230907,105600,27147960,11040,11050,11050,11040,74
|
|
20230907,105500,26330700,11050,11070,11070,11050,107
|
|
20230907,105400,25146270,11070,11070,11070,11070,0
|
|
20230907,105300,25146270,11070,11070,11070,11070,1
|
|
20230907,105200,25135200,11050,11050,11050,11050,2
|
|
20230907,105100,25113100,11070,11050,11070,11050,4
|
|
20230907,105000,25068860,11070,11070,11070,11050,53
|
|
20230907,104900,24482180,11090,11090,11090,11090,0
|
|
20230907,104800,24482180,11090,11090,11090,11090,0
|
|
20230907,104700,24482180,11090,11090,11090,11090,0
|
|
20230907,104600,24482180,11090,11090,11090,11090,0
|
|
20230907,104500,24482180,11090,11090,11090,11090,0
|
|
20230907,104400,24482180,11090,11090,11090,11090,0
|
|
20230907,104300,24482180,11090,11090,11090,11090,1
|
|
20230907,104200,24471090,11090,11080,11090,11080,10
|
|
20230907,104100,24360230,11080,11090,11100,11080,214
|
|
20230907,104000,21988930,11100,11120,11120,11100,694
|
|
20230907,103900,14279770,11140,11140,11140,11140,1
|
|
20230907,103800,14268630,11140,11140,11140,11140,0
|
|
20230907,103700,14268630,11140,11140,11140,11140,0
|
|
20230907,103600,14268630,11140,11140,11140,11140,1
|
|
20230907,103500,14257490,11110,11110,11110,11110,0
|
|
20230907,103400,14257490,11110,11110,11110,11110,0
|
|
20230907,103300,14257490,11110,11110,11110,11110,0
|
|
20230907,103200,14257490,11110,11110,11110,11110,0
|
|
20230907,103100,14257490,11110,11130,11130,11110,251
|
|
20230907,103000,11467300,11150,11150,11150,11150,0
|
|
20230907,102900,11467300,11150,11150,11150,11150,0
|
|
20230907,102800,11467300,11150,11150,11150,11150,0
|
|
20230907,102700,11467300,11150,11150,11150,11150,0
|
|
20230907,102600,11467300,11150,11150,11150,11150,0
|
|
20230907,102500,11467300,11150,11150,11150,11150,0
|
|
20230907,102400,11467300,11150,11150,11150,11150,0
|
|
20230907,102300,11467300,11150,11150,11150,11150,0
|
|
20230907,102200,11467300,11150,11150,11150,11150,0
|
|
20230907,102100,11467300,11150,11150,11150,11150,0
|
|
20230907,102000,11467300,11150,11150,11150,11150,0
|
|
20230907,101900,11467300,11150,11150,11150,11150,0
|
|
20230907,101800,11467300,11150,11150,11150,11150,0
|
|
20230907,101700,11467300,11150,11150,11150,11150,0
|
|
20230907,101600,11467300,11150,11150,11150,11150,0
|
|
20230907,101500,11467300,11150,11150,11150,11150,0
|
|
20230907,101400,11467300,11150,11150,11150,11150,0
|
|
20230907,101300,11467300,11150,11150,11150,11150,0
|
|
20230907,101200,11467300,11150,11150,11150,11150,3
|
|
20230907,101100,11433850,11150,11150,11150,11150,0
|
|
20230907,101000,11433850,11150,11150,11150,11150,0
|
|
20230907,100900,11433850,11150,11150,11150,11150,0
|
|
20230907,100800,11433850,11150,11150,11150,11150,1
|
|
20230907,100700,11422700,11120,11120,11120,11120,0
|
|
20230907,100600,11422700,11120,11130,11130,11120,28
|
|
20230907,100500,11111170,11150,11150,11150,11150,0
|
|
20230907,100400,11111170,11150,11150,11150,11150,0
|
|
20230907,100300,11111170,11150,11150,11150,11150,0
|
|
20230907,100200,11111170,11150,11140,11150,11130,4
|
|
20230907,100100,11066620,11150,11160,11160,11150,61
|
|
20230907,100000,10386460,11160,11170,11170,11160,11
|
|
20230907,095900,10263690,11170,11180,11180,11170,269
|
|
20230907,095800,7256280,11220,11220,11220,11220,0
|
|
20230907,095700,7256280,11220,11220,11220,11220,0
|
|
20230907,095600,7256280,11220,11220,11220,11220,0
|
|
20230907,095500,7256280,11220,11220,11220,11220,0
|
|
20230907,095400,7256280,11220,11220,11220,11220,0
|
|
20230907,095300,7256280,11220,11220,11220,11220,0
|
|
20230907,095200,7256280,11220,11220,11220,11220,1
|
|
20230907,095100,7245060,11190,11190,11190,11190,0
|
|
20230907,095000,7245060,11190,11190,11190,11190,0
|
|
20230907,094900,7245060,11190,11190,11190,11190,0
|
|
20230907,094800,7245060,11190,11190,11190,11190,1
|
|
20230907,094700,7233870,11220,11220,11220,11220,0
|
|
20230907,094600,7233870,11220,11220,11220,11220,8
|
|
20230907,094500,7144110,11220,11220,11220,11220,0
|
|
20230907,094400,7144110,11220,11220,11220,11220,0
|
|
20230907,094300,7144110,11220,11220,11220,11220,1
|
|
20230907,094200,7132890,11180,11180,11180,11180,10
|
|
20230907,094100,7021090,11220,11220,11220,11220,0
|
|
20230907,094000,7021090,11220,11220,11220,11220,0
|
|
20230907,093900,7021090,11220,11220,11220,11220,0
|
|
20230907,093800,7021090,11220,11220,11220,11220,0
|
|
20230907,093700,7021090,11220,11220,11220,11220,1
|
|
20230907,093600,7009870,11220,11220,11220,11220,0
|
|
20230907,093500,7009870,11220,11220,11220,11220,0
|
|
20230907,093400,7009870,11220,11220,11220,11220,0
|
|
20230907,093300,7009870,11220,11220,11220,11220,0
|
|
20230907,093200,7009870,11220,11220,11220,11220,0
|
|
20230907,093100,7009870,11220,11220,11220,11220,1
|
|
20230907,093000,6998650,11190,11220,11230,11190,121
|
|
20230907,092900,5641070,11220,11220,11220,11220,0
|
|
20230907,092800,5641070,11220,11220,11220,11220,0
|
|
20230907,092700,5641070,11220,11220,11220,11220,3
|
|
20230907,092600,5607410,11210,11220,11220,11210,157
|
|
20230907,092500,3846030,11220,11220,11220,11220,0
|
|
20230907,092400,3846030,11220,11220,11220,11220,0
|
|
20230907,092300,3846030,11220,11220,11220,11220,0
|
|
20230907,092200,3846030,11220,11220,11220,11220,0
|
|
20230907,092100,3846030,11220,11220,11220,11220,0
|
|
20230907,092000,3846030,11220,11220,11220,11220,5
|
|
20230907,091900,3789930,11220,11220,11220,11220,0
|
|
20230907,091800,3789930,11220,11220,11220,11220,0
|
|
20230907,091700,3789930,11220,11220,11220,11220,0
|
|
20230907,091600,3789930,11220,11220,11220,11220,0
|
|
20230907,091500,3789930,11220,11210,11220,11210,20
|
|
20230907,091400,3565660,11200,11200,11200,11200,1
|
|
20230907,091300,3554460,11230,11220,11230,11200,32
|
|
20230907,091200,3195680,11280,11280,11280,11280,0
|
|
20230907,091100,3195680,11280,11280,11280,11280,0
|
|
20230907,091000,3195680,11280,11280,11280,11280,0
|
|
20230907,090900,3195680,11280,11280,11280,11280,0
|
|
20230907,090800,3195680,11280,11280,11280,11280,0
|
|
20230907,090700,3195680,11280,11280,11280,11280,0
|
|
20230907,090600,3195680,11280,11280,11280,11280,0
|
|
20230907,090500,3195680,11280,11230,11280,11220,53
|
|
20230907,090400,2600950,11220,11220,11220,11220,0
|
|
20230907,090300,2600950,11220,11220,11220,11220,23
|
|
20230907,090200,2342890,11210,11210,11210,11210,0
|
|
20230907,090100,2342890,11210,11210,11210,11210,0
|
|
20230907,090000,2342890,11210,11210,11210,11210,209
|