633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193000,160768520,10530,10530,10530,10530,628
|
|
20230918,192900,160768520,10530,10530,10530,10530,0
|
|
20230918,192800,160768520,10530,10530,10530,10530,0
|
|
20230918,192700,160768520,10530,10530,10530,10530,0
|
|
20230918,192600,160768520,10530,10530,10530,10530,0
|
|
20230918,192500,160768520,10530,10530,10530,10530,0
|
|
20230918,192400,160768520,10530,10530,10530,10530,0
|
|
20230918,192300,160768520,10530,10530,10530,10530,0
|
|
20230918,192200,160768520,10530,10530,10530,10530,0
|
|
20230918,192100,160768520,10530,10530,10530,10530,0
|
|
20230918,192000,160768520,10530,10530,10530,10530,0
|
|
20230918,191900,160768520,10530,10530,10530,10530,0
|
|
20230918,191800,160768520,10530,10530,10530,10530,0
|
|
20230918,191700,160768520,10530,10530,10530,10530,0
|
|
20230918,191600,160768520,10530,10530,10530,10530,0
|
|
20230918,191500,160768520,10530,10530,10530,10530,0
|
|
20230918,191400,160768520,10530,10530,10530,10530,0
|
|
20230918,191300,160768520,10530,10530,10530,10530,0
|
|
20230918,191200,160768520,10530,10530,10530,10530,0
|
|
20230918,191100,160768520,10530,10530,10530,10530,0
|
|
20230918,191000,160768520,10530,10530,10530,10530,0
|
|
20230918,190900,160768520,10530,10530,10530,10530,0
|
|
20230918,190800,160768520,10530,10530,10530,10530,0
|
|
20230918,190700,160768520,10530,10530,10530,10530,0
|
|
20230918,190600,160768520,10530,10530,10530,10530,0
|
|
20230918,190500,160768520,10530,10530,10530,10530,0
|
|
20230918,190400,160768520,10530,10530,10530,10530,0
|
|
20230918,190300,160768520,10530,10530,10530,10530,0
|
|
20230918,190200,160768520,10530,10530,10530,10530,0
|
|
20230918,190100,160768520,10530,10530,10530,10530,0
|
|
20230918,190000,160768520,10530,10530,10530,10530,628
|
|
20230918,185900,160768520,10530,10530,10530,10530,0
|
|
20230918,185800,160768520,10530,10530,10530,10530,0
|
|
20230918,185700,160768520,10530,10530,10530,10530,0
|
|
20230918,185600,160768520,10530,10530,10530,10530,0
|
|
20230918,185500,160768520,10530,10530,10530,10530,0
|
|
20230918,185400,160768520,10530,10530,10530,10530,0
|
|
20230918,185300,160768520,10530,10530,10530,10530,0
|
|
20230918,185200,160768520,10530,10530,10530,10530,0
|
|
20230918,185100,160768520,10530,10530,10530,10530,0
|
|
20230918,185000,160768520,10530,10530,10530,10530,0
|
|
20230918,184900,160768520,10530,10530,10530,10530,0
|
|
20230918,184800,160768520,10530,10530,10530,10530,0
|
|
20230918,184700,160768520,10530,10530,10530,10530,0
|
|
20230918,184600,160768520,10530,10530,10530,10530,0
|
|
20230918,184500,160768520,10530,10530,10530,10530,0
|
|
20230918,184400,160768520,10530,10530,10530,10530,0
|
|
20230918,184300,160768520,10530,10530,10530,10530,0
|
|
20230918,184200,160768520,10530,10530,10530,10530,0
|
|
20230918,184100,160768520,10530,10530,10530,10530,0
|
|
20230918,184000,160768520,10530,10530,10530,10530,0
|
|
20230918,183900,160768520,10530,10530,10530,10530,0
|
|
20230918,183800,160768520,10530,10530,10530,10530,0
|
|
20230918,183700,160768520,10530,10530,10530,10530,0
|
|
20230918,183600,160768520,10530,10530,10530,10530,0
|
|
20230918,183500,160768520,10530,10530,10530,10530,0
|
|
20230918,183400,160768520,10530,10530,10530,10530,0
|
|
20230918,183300,160768520,10530,10530,10530,10530,0
|
|
20230918,183200,160768520,10530,10530,10530,10530,0
|
|
20230918,183100,160768520,10530,10530,10530,10530,0
|
|
20230918,183000,160768520,10530,10530,10530,10530,628
|
|
20230918,182900,160768520,10530,10530,10530,10530,0
|
|
20230918,182800,160768520,10530,10530,10530,10530,0
|
|
20230918,182700,160768520,10530,10530,10530,10530,0
|
|
20230918,182600,160768520,10530,10530,10530,10530,0
|
|
20230918,182500,160768520,10530,10530,10530,10530,0
|
|
20230918,182400,160768520,10530,10530,10530,10530,0
|
|
20230918,182300,160768520,10530,10530,10530,10530,0
|
|
20230918,182200,160768520,10530,10530,10530,10530,0
|
|
20230918,182100,160768520,10530,10530,10530,10530,0
|
|
20230918,182000,160768520,10530,10530,10530,10530,0
|
|
20230918,181900,160768520,10530,10530,10530,10530,0
|
|
20230918,181800,160768520,10530,10530,10530,10530,0
|
|
20230918,181700,160768520,10530,10530,10530,10530,0
|
|
20230918,181600,160768520,10530,10530,10530,10530,0
|
|
20230918,181500,160768520,10530,10530,10530,10530,0
|
|
20230918,181400,160768520,10530,10530,10530,10530,0
|
|
20230918,181300,160768520,10530,10530,10530,10530,0
|
|
20230918,181200,160768520,10530,10530,10530,10530,0
|
|
20230918,181100,160768520,10530,10530,10530,10530,0
|
|
20230918,181000,160768520,10530,10530,10530,10530,0
|
|
20230918,180900,160768520,10530,10530,10530,10530,0
|
|
20230918,180800,160768520,10530,10530,10530,10530,0
|
|
20230918,180700,160768520,10530,10530,10530,10530,0
|
|
20230918,180600,160768520,10530,10530,10530,10530,0
|
|
20230918,180500,160768520,10530,10530,10530,10530,0
|
|
20230918,180400,160768520,10530,10530,10530,10530,0
|
|
20230918,180300,160768520,10530,10530,10530,10530,0
|
|
20230918,180200,160768520,10530,10530,10530,10530,0
|
|
20230918,180100,160768520,10530,10530,10530,10530,0
|
|
20230918,180000,160768520,10530,10530,10530,10530,628
|
|
20230918,175900,160768520,10530,10530,10530,10530,0
|
|
20230918,175800,160768520,10530,10530,10530,10530,0
|
|
20230918,175700,160768520,10530,10530,10530,10530,0
|
|
20230918,175600,160768520,10530,10530,10530,10530,0
|
|
20230918,175500,160768520,10530,10530,10530,10530,0
|
|
20230918,175400,160768520,10530,10530,10530,10530,0
|
|
20230918,175300,160768520,10530,10530,10530,10530,0
|
|
20230918,175200,160768520,10530,10530,10530,10530,0
|
|
20230918,175100,160768520,10530,10530,10530,10530,0
|
|
20230918,175000,160768520,10530,10530,10530,10530,0
|
|
20230918,174900,160768520,10530,10530,10530,10530,0
|
|
20230918,174800,160768520,10530,10530,10530,10530,0
|
|
20230918,174700,160768520,10530,10530,10530,10530,0
|
|
20230918,174600,160768520,10530,10530,10530,10530,0
|
|
20230918,174500,160768520,10530,10530,10530,10530,0
|
|
20230918,174400,160768520,10530,10530,10530,10530,0
|
|
20230918,174300,160768520,10530,10530,10530,10530,0
|
|
20230918,174200,160768520,10530,10530,10530,10530,0
|
|
20230918,174100,160768520,10530,10530,10530,10530,0
|
|
20230918,174000,160768520,10530,10530,10530,10530,0
|
|
20230918,173900,160768520,10530,10530,10530,10530,0
|
|
20230918,173800,160768520,10530,10530,10530,10530,0
|
|
20230918,173700,160768520,10530,10530,10530,10530,0
|
|
20230918,173600,160768520,10530,10530,10530,10530,0
|
|
20230918,173500,160768520,10530,10530,10530,10530,0
|
|
20230918,173400,160768520,10530,10530,10530,10530,0
|
|
20230918,173300,160768520,10530,10530,10530,10530,0
|
|
20230918,173200,160768520,10530,10530,10530,10530,0
|
|
20230918,173100,160768520,10530,10530,10530,10530,0
|
|
20230918,173000,160768520,10530,10530,10530,10530,628
|
|
20230918,172900,160768520,10530,10530,10530,10530,0
|
|
20230918,172800,160768520,10530,10530,10530,10530,0
|
|
20230918,172700,160768520,10530,10530,10530,10530,0
|
|
20230918,172600,160768520,10530,10530,10530,10530,0
|
|
20230918,172500,160768520,10530,10530,10530,10530,0
|
|
20230918,172400,160768520,10530,10530,10530,10530,0
|
|
20230918,172300,160768520,10530,10530,10530,10530,0
|
|
20230918,172200,160768520,10530,10530,10530,10530,0
|
|
20230918,172100,160768520,10530,10530,10530,10530,0
|
|
20230918,172000,160768520,10530,10530,10530,10530,0
|
|
20230918,171900,160768520,10530,10530,10530,10530,0
|
|
20230918,171800,160768520,10530,10530,10530,10530,0
|
|
20230918,171700,160768520,10530,10530,10530,10530,0
|
|
20230918,171600,160768520,10530,10530,10530,10530,0
|
|
20230918,171500,160768520,10530,10530,10530,10530,0
|
|
20230918,171400,160768520,10530,10530,10530,10530,0
|
|
20230918,171300,160768520,10530,10530,10530,10530,0
|
|
20230918,171200,160768520,10530,10530,10530,10530,0
|
|
20230918,171100,160768520,10530,10530,10530,10530,0
|
|
20230918,171000,160768520,10530,10530,10530,10530,0
|
|
20230918,170900,160768520,10530,10530,10530,10530,0
|
|
20230918,170800,160768520,10530,10530,10530,10530,0
|
|
20230918,170700,160768520,10530,10530,10530,10530,0
|
|
20230918,170600,160768520,10530,10530,10530,10530,0
|
|
20230918,170500,160768520,10530,10530,10530,10530,0
|
|
20230918,170400,160768520,10530,10530,10530,10530,0
|
|
20230918,170300,160768520,10530,10530,10530,10530,0
|
|
20230918,170200,160768520,10530,10530,10530,10530,0
|
|
20230918,170100,160768520,10530,10530,10530,10530,0
|
|
20230918,170000,160768520,10530,10530,10530,10530,628
|
|
20230918,165900,160768520,10530,10530,10530,10530,0
|
|
20230918,165800,160768520,10530,10530,10530,10530,0
|
|
20230918,165700,160768520,10530,10530,10530,10530,0
|
|
20230918,165600,160768520,10530,10530,10530,10530,0
|
|
20230918,165500,160768520,10530,10530,10530,10530,0
|
|
20230918,165400,160768520,10530,10530,10530,10530,0
|
|
20230918,165300,160768520,10530,10530,10530,10530,0
|
|
20230918,165200,160768520,10530,10530,10530,10530,0
|
|
20230918,165100,160768520,10530,10530,10530,10530,0
|
|
20230918,165000,160768520,10530,10530,10530,10530,0
|
|
20230918,164900,160768520,10530,10530,10530,10530,0
|
|
20230918,164800,160768520,10530,10530,10530,10530,0
|
|
20230918,164700,160768520,10530,10530,10530,10530,0
|
|
20230918,164600,160768520,10530,10530,10530,10530,0
|
|
20230918,164500,160768520,10530,10530,10530,10530,0
|
|
20230918,164400,160768520,10530,10530,10530,10530,0
|
|
20230918,164300,160768520,10530,10530,10530,10530,0
|
|
20230918,164200,160768520,10530,10530,10530,10530,0
|
|
20230918,164100,160768520,10530,10530,10530,10530,0
|
|
20230918,164000,160768520,10530,10530,10530,10530,0
|
|
20230918,163900,160768520,10530,10530,10530,10530,0
|
|
20230918,163800,160768520,10530,10530,10530,10530,0
|
|
20230918,163700,160768520,10530,10530,10530,10530,0
|
|
20230918,163600,160768520,10530,10530,10530,10530,0
|
|
20230918,163500,160768520,10530,10530,10530,10530,0
|
|
20230918,163400,160768520,10530,10530,10530,10530,0
|
|
20230918,163300,160768520,10530,10530,10530,10530,0
|
|
20230918,163200,160768520,10530,10530,10530,10530,0
|
|
20230918,163100,160768520,10530,10530,10530,10530,0
|
|
20230918,163000,160768520,10530,10530,10530,10530,628
|
|
20230918,162900,160768520,10530,10530,10530,10530,0
|
|
20230918,162800,160768520,10530,10530,10530,10530,0
|
|
20230918,162700,160768520,10530,10530,10530,10530,0
|
|
20230918,162600,160768520,10530,10530,10530,10530,0
|
|
20230918,162500,160768520,10530,10530,10530,10530,0
|
|
20230918,162400,160768520,10530,10530,10530,10530,0
|
|
20230918,162300,160768520,10530,10530,10530,10530,0
|
|
20230918,162200,160768520,10530,10530,10530,10530,0
|
|
20230918,162100,160768520,10530,10530,10530,10530,0
|
|
20230918,162000,160768520,10530,10530,10530,10530,0
|
|
20230918,161900,160768520,10530,10530,10530,10530,0
|
|
20230918,161800,160768520,10530,10530,10530,10530,0
|
|
20230918,161700,160768520,10530,10530,10530,10530,0
|
|
20230918,161600,160768520,10530,10530,10530,10530,0
|
|
20230918,161500,160768520,10530,10530,10530,10530,0
|
|
20230918,161400,160768520,10530,10530,10530,10530,0
|
|
20230918,161300,160768520,10530,10530,10530,10530,0
|
|
20230918,161200,160768520,10530,10530,10530,10530,0
|
|
20230918,161100,160768520,10530,10530,10530,10530,0
|
|
20230918,161000,160768520,10530,10530,10530,10530,0
|
|
20230918,160900,160768520,10530,10530,10530,10530,0
|
|
20230918,160800,160768520,10530,10530,10530,10530,0
|
|
20230918,160700,160768520,10530,10530,10530,10530,0
|
|
20230918,160600,160768520,10530,10530,10530,10530,0
|
|
20230918,160500,160768520,10530,10530,10530,10530,0
|
|
20230918,160400,160768520,10530,10530,10530,10530,0
|
|
20230918,160300,160768520,10530,10530,10530,10530,0
|
|
20230918,160200,160768520,10530,10530,10530,10530,0
|
|
20230918,160100,160768520,10530,10530,10530,10530,0
|
|
20230918,160000,160768520,10530,10530,10530,10530,628
|
|
20230918,155900,160768520,10530,10530,10530,10530,0
|
|
20230918,155800,160768520,10530,10530,10530,10530,0
|
|
20230918,155700,160768520,10530,10530,10530,10530,0
|
|
20230918,155600,160768520,10530,10530,10530,10530,0
|
|
20230918,155500,160768520,10530,10530,10530,10530,0
|
|
20230918,155400,160768520,10530,10530,10530,10530,0
|
|
20230918,155300,160768520,10530,10530,10530,10530,0
|
|
20230918,155200,160768520,10530,10530,10530,10530,0
|
|
20230918,155100,160768520,10530,10530,10530,10530,0
|
|
20230918,155000,160768520,10530,10530,10530,10530,0
|
|
20230918,154900,160768520,10530,10530,10530,10530,0
|
|
20230918,154800,160768520,10530,10530,10530,10530,0
|
|
20230918,154700,160768520,10530,10530,10530,10530,0
|
|
20230918,154600,160768520,10530,10530,10530,10530,0
|
|
20230918,154500,160768520,10530,10530,10530,10530,0
|
|
20230918,154400,160768520,10530,10530,10530,10530,0
|
|
20230918,154300,160768520,10530,10530,10530,10530,0
|
|
20230918,154200,160768520,10530,10530,10530,10530,0
|
|
20230918,154100,160768520,10530,10530,10530,10530,0
|
|
20230918,154000,160768520,10530,10530,10530,10530,0
|
|
20230918,153900,160768520,10530,10530,10530,10530,0
|
|
20230918,153800,160768520,10530,10530,10530,10530,0
|
|
20230918,153700,160768520,10530,10530,10530,10530,0
|
|
20230918,153600,160768520,10530,10530,10530,10530,0
|
|
20230918,153500,160768520,10530,10530,10530,10530,0
|
|
20230918,153400,160768520,10530,10530,10530,10530,0
|
|
20230918,153300,160768520,10530,10530,10530,10530,0
|
|
20230918,153200,160768520,10530,10530,10530,10530,0
|
|
20230918,153100,160768520,10530,10530,10530,10530,0
|
|
20230918,153000,160768520,10530,10530,10530,10530,1256
|
|
20230918,152900,154155680,10630,10630,10630,10630,0
|
|
20230918,152800,154155680,10630,10630,10630,10630,0
|
|
20230918,152700,154155680,10630,10630,10630,10630,0
|
|
20230918,152600,154155680,10630,10630,10630,10630,0
|
|
20230918,152500,154155680,10630,10630,10630,10630,0
|
|
20230918,152400,154155680,10630,10630,10630,10630,0
|
|
20230918,152300,154155680,10630,10630,10630,10630,0
|
|
20230918,152200,154155680,10630,10630,10630,10630,0
|
|
20230918,152100,154155680,10630,10630,10630,10630,0
|
|
20230918,152000,154155680,10630,10630,10630,10630,0
|
|
20230918,151900,154155680,10630,10630,10630,10630,1
|
|
20230918,151800,154145050,10540,10550,10550,10540,30
|
|
20230918,151700,153828720,10630,10620,10630,10620,2
|
|
20230918,151600,153807470,10650,10650,10650,10650,0
|
|
20230918,151500,153807470,10650,10650,10650,10650,0
|
|
20230918,151400,153807470,10650,10650,10650,10650,0
|
|
20230918,151300,153807470,10650,10650,10650,10650,0
|
|
20230918,151200,153807470,10650,10650,10650,10650,0
|
|
20230918,151100,153807470,10650,10650,10650,10650,0
|
|
20230918,151000,153807470,10650,10650,10650,10650,0
|
|
20230918,150900,153807470,10650,10650,10650,10650,10
|
|
20230918,150800,153700970,10650,10570,10650,10540,41
|
|
20230918,150700,153268380,10650,10650,10650,10650,0
|
|
20230918,150600,153268380,10650,10650,10650,10650,0
|
|
20230918,150500,153268380,10650,10650,10650,10650,5
|
|
20230918,150400,153215130,10650,10650,10650,10650,0
|
|
20230918,150300,153215130,10650,10650,10650,10650,0
|
|
20230918,150200,153215130,10650,10650,10650,10650,0
|
|
20230918,150100,153215130,10650,10650,10650,10650,0
|
|
20230918,150000,153215130,10650,10650,10650,10650,0
|
|
20230918,145900,153215130,10650,10650,10650,10650,0
|
|
20230918,145800,153215130,10650,10650,10650,10650,0
|
|
20230918,145700,153215130,10650,10650,10650,10650,0
|
|
20230918,145600,153215130,10650,10590,10650,10590,23
|
|
20230918,145500,152970960,10590,10590,10590,10590,241
|
|
20230918,145400,150418770,10540,10540,10540,10540,0
|
|
20230918,145300,150418770,10540,10540,10540,10540,0
|
|
20230918,145200,150418770,10540,10540,10540,10540,0
|
|
20230918,145100,150418770,10540,10540,10540,10540,0
|
|
20230918,145000,150418770,10540,10540,10540,10540,0
|
|
20230918,144900,150418770,10540,10570,10570,10540,2300
|
|
20230918,144800,126166960,10570,10610,10610,10570,31
|
|
20230918,144700,125838890,10660,10660,10660,10660,0
|
|
20230918,144600,125838890,10660,10660,10660,10660,0
|
|
20230918,144500,125838890,10660,10660,10660,10660,0
|
|
20230918,144400,125838890,10660,10660,10660,10660,0
|
|
20230918,144300,125838890,10660,10660,10660,10660,0
|
|
20230918,144200,125838890,10660,10660,10660,10660,0
|
|
20230918,144100,125838890,10660,10660,10660,10660,0
|
|
20230918,144000,125838890,10660,10660,10660,10660,0
|
|
20230918,143900,125838890,10660,10660,10660,10660,0
|
|
20230918,143800,125838890,10660,10660,10660,10660,0
|
|
20230918,143700,125838890,10660,10660,10660,10660,0
|
|
20230918,143600,125838890,10660,10660,10660,10660,21
|
|
20230918,143500,125615030,10610,10610,10610,10610,50
|
|
20230918,143400,125084530,10660,10660,10660,10660,0
|
|
20230918,143300,125084530,10660,10660,10660,10660,0
|
|
20230918,143200,125084530,10660,10660,10660,10660,0
|
|
20230918,143100,125084530,10660,10660,10660,10660,0
|
|
20230918,143000,125084530,10660,10660,10660,10660,0
|
|
20230918,142900,125084530,10660,10660,10660,10660,0
|
|
20230918,142800,125084530,10660,10660,10660,10660,0
|
|
20230918,142700,125084530,10660,10660,10660,10660,0
|
|
20230918,142600,125084530,10660,10660,10660,10660,0
|
|
20230918,142500,125084530,10660,10660,10660,10660,0
|
|
20230918,142400,125084530,10660,10660,10660,10660,0
|
|
20230918,142300,125084530,10660,10660,10660,10660,0
|
|
20230918,142200,125084530,10660,10660,10660,10660,0
|
|
20230918,142100,125084530,10660,10660,10660,10660,0
|
|
20230918,142000,125084530,10660,10660,10660,10660,0
|
|
20230918,141900,125084530,10660,10660,10660,10660,0
|
|
20230918,141800,125084530,10660,10660,10660,10660,0
|
|
20230918,141700,125084530,10660,10660,10660,10660,0
|
|
20230918,141600,125084530,10660,10660,10660,10660,0
|
|
20230918,141500,125084530,10660,10660,10660,10660,0
|
|
20230918,141400,125084530,10660,10660,10660,10660,0
|
|
20230918,141300,125084530,10660,10660,10660,10660,0
|
|
20230918,141200,125084530,10660,10660,10660,10660,1
|
|
20230918,141100,125073870,10610,10610,10610,10610,0
|
|
20230918,141000,125073870,10610,10610,10610,10610,0
|
|
20230918,140900,125073870,10610,10610,10610,10610,0
|
|
20230918,140800,125073870,10610,10610,10610,10610,0
|
|
20230918,140700,125073870,10610,10610,10610,10610,0
|
|
20230918,140600,125073870,10610,10610,10610,10610,0
|
|
20230918,140500,125073870,10610,10610,10610,10610,0
|
|
20230918,140400,125073870,10610,10610,10610,10610,0
|
|
20230918,140300,125073870,10610,10610,10610,10610,0
|
|
20230918,140200,125073870,10610,10610,10610,10610,0
|
|
20230918,140100,125073870,10610,10610,10610,10610,0
|
|
20230918,140000,125073870,10610,10610,10610,10610,136
|
|
20230918,135900,123630910,10610,10610,10610,10610,0
|
|
20230918,135800,123630910,10610,10610,10610,10610,0
|
|
20230918,135700,123630910,10610,10610,10610,10610,0
|
|
20230918,135600,123630910,10610,10610,10610,10610,0
|
|
20230918,135500,123630910,10610,10610,10610,10610,105
|
|
20230918,135400,122516860,10650,10650,10650,10650,0
|
|
20230918,135300,122516860,10650,10650,10650,10650,0
|
|
20230918,135200,122516860,10650,10650,10650,10650,0
|
|
20230918,135100,122516860,10650,10650,10650,10650,60
|
|
20230918,135000,121877860,10670,10640,10670,10640,41
|
|
20230918,134900,121441590,10670,10670,10670,10670,0
|
|
20230918,134800,121441590,10670,10670,10670,10670,1
|
|
20230918,134700,121430920,10620,10620,10620,10620,9
|
|
20230918,134600,121335340,10670,10670,10670,10670,0
|
|
20230918,134500,121335340,10670,10670,10670,10670,0
|
|
20230918,134400,121335340,10670,10670,10670,10670,0
|
|
20230918,134300,121335340,10670,10670,10670,10670,0
|
|
20230918,134200,121335340,10670,10670,10670,10670,0
|
|
20230918,134100,121335340,10670,10670,10670,10670,0
|
|
20230918,134000,121335340,10670,10650,10670,10650,15
|
|
20230918,133900,121175570,10640,10630,10640,10630,925
|
|
20230918,133800,111333610,10640,10640,10640,10640,0
|
|
20230918,133700,111333610,10640,10630,10640,10630,6
|
|
20230918,133600,111269820,10630,10630,10630,10630,0
|
|
20230918,133500,111269820,10630,10630,10630,10630,0
|
|
20230918,133400,111269820,10630,10630,10630,10630,0
|
|
20230918,133300,111269820,10630,10630,10630,10630,0
|
|
20230918,133200,111269820,10630,10630,10630,10630,0
|
|
20230918,133100,111269820,10630,10630,10630,10630,0
|
|
20230918,133000,111269820,10630,10630,10630,10630,0
|
|
20230918,132900,111269820,10630,10630,10630,10630,0
|
|
20230918,132800,111269820,10630,10630,10630,10630,5
|
|
20230918,132700,111216670,10640,10570,10640,10570,74
|
|
20230918,132600,110430750,10640,10640,10640,10640,840
|
|
20230918,132500,101493150,10640,10640,10640,10640,0
|
|
20230918,132400,101493150,10640,10640,10640,10640,0
|
|
20230918,132300,101493150,10640,10640,10640,10640,0
|
|
20230918,132200,101493150,10640,10640,10640,10640,0
|
|
20230918,132100,101493150,10640,10640,10640,10640,100
|
|
20230918,132000,100429150,10640,10640,10640,10640,0
|
|
20230918,131900,100429150,10640,10640,10640,10640,0
|
|
20230918,131800,100429150,10640,10640,10640,10640,0
|
|
20230918,131700,100429150,10640,10640,10640,10640,0
|
|
20230918,131600,100429150,10640,10640,10640,10640,0
|
|
20230918,131500,100429150,10640,10640,10640,10640,0
|
|
20230918,131400,100429150,10640,10640,10640,10640,0
|
|
20230918,131300,100429150,10640,10640,10640,10640,0
|
|
20230918,131200,100429150,10640,10640,10640,10640,0
|
|
20230918,131100,100429150,10640,10640,10640,10640,0
|
|
20230918,131000,100429150,10640,10640,10640,10640,0
|
|
20230918,130900,100429150,10640,10640,10640,10640,0
|
|
20230918,130800,100429150,10640,10640,10640,10640,0
|
|
20230918,130700,100429150,10640,10640,10640,10640,200
|
|
20230918,130600,98301150,10640,10640,10640,10640,0
|
|
20230918,130500,98301150,10640,10640,10640,10640,0
|
|
20230918,130400,98301150,10640,10640,10640,10640,0
|
|
20230918,130300,98301150,10640,10640,10640,10640,0
|
|
20230918,130200,98301150,10640,10640,10640,10640,0
|
|
20230918,130100,98301150,10640,10640,10640,10640,0
|
|
20230918,130000,98301150,10640,10640,10640,10640,0
|
|
20230918,125900,98301150,10640,10640,10640,10640,0
|
|
20230918,125800,98301150,10640,10640,10640,10640,0
|
|
20230918,125700,98301150,10640,10640,10640,10640,0
|
|
20230918,125600,98301150,10640,10640,10640,10640,0
|
|
20230918,125500,98301150,10640,10640,10640,10640,0
|
|
20230918,125400,98301150,10640,10640,10640,10640,0
|
|
20230918,125300,98301150,10640,10640,10640,10640,0
|
|
20230918,125200,98301150,10640,10640,10640,10640,0
|
|
20230918,125100,98301150,10640,10640,10640,10640,0
|
|
20230918,125000,98301150,10640,10640,10640,10640,0
|
|
20230918,124900,98301150,10640,10640,10640,10640,0
|
|
20230918,124800,98301150,10640,10580,10640,10580,32
|
|
20230918,124700,97962470,10580,10580,10580,10580,100
|
|
20230918,124600,96904470,10580,10580,10580,10580,0
|
|
20230918,124500,96904470,10580,10580,10580,10580,0
|
|
20230918,124400,96904470,10580,10610,10610,10580,10
|
|
20230918,124300,96798610,10670,10670,10670,10670,0
|
|
20230918,124200,96798610,10670,10670,10670,10670,0
|
|
20230918,124100,96798610,10670,10670,10670,10670,0
|
|
20230918,124000,96798610,10670,10670,10670,10670,0
|
|
20230918,123900,96798610,10670,10670,10670,10670,0
|
|
20230918,123800,96798610,10670,10670,10670,10670,0
|
|
20230918,123700,96798610,10670,10670,10670,10670,0
|
|
20230918,123600,96798610,10670,10620,10670,10620,161
|
|
20230918,123500,95088740,10680,10680,10680,10680,0
|
|
20230918,123400,95088740,10680,10680,10680,10680,0
|
|
20230918,123300,95088740,10680,10680,10680,10680,0
|
|
20230918,123200,95088740,10680,10680,10680,10680,0
|
|
20230918,123100,95088740,10680,10620,10680,10620,65
|
|
20230918,123000,94398380,10690,10690,10690,10690,0
|
|
20230918,122900,94398380,10690,10690,10690,10690,0
|
|
20230918,122800,94398380,10690,10690,10690,10690,0
|
|
20230918,122700,94398380,10690,10690,10690,10690,0
|
|
20230918,122600,94398380,10690,10690,10690,10690,0
|
|
20230918,122500,94398380,10690,10620,10690,10620,11
|
|
20230918,122400,94281490,10690,10690,10690,10690,0
|
|
20230918,122300,94281490,10690,10690,10690,10690,1
|
|
20230918,122200,94270800,10630,10630,10630,10630,0
|
|
20230918,122100,94270800,10630,10630,10630,10630,0
|
|
20230918,122000,94270800,10630,10630,10630,10630,439
|
|
20230918,121900,89604230,10630,10630,10630,10630,0
|
|
20230918,121800,89604230,10630,10630,10630,10630,0
|
|
20230918,121700,89604230,10630,10630,10630,10630,0
|
|
20230918,121600,89604230,10630,10630,10630,10630,0
|
|
20230918,121500,89604230,10630,10630,10630,10630,0
|
|
20230918,121400,89604230,10630,10630,10630,10630,5
|
|
20230918,121300,89551080,10690,10690,10690,10690,0
|
|
20230918,121200,89551080,10690,10690,10690,10690,10
|
|
20230918,121100,89444180,10690,10690,10690,10690,0
|
|
20230918,121000,89444180,10690,10690,10690,10690,0
|
|
20230918,120900,89444180,10690,10660,10690,10660,1828
|
|
20230918,120800,69942270,10650,10610,10650,10610,341
|
|
20230918,120700,66317660,10620,10620,10620,10620,0
|
|
20230918,120600,66317660,10620,10620,10620,10620,0
|
|
20230918,120500,66317660,10620,10620,10620,10620,0
|
|
20230918,120400,66317660,10620,10620,10620,10620,0
|
|
20230918,120300,66317660,10620,10620,10620,10620,0
|
|
20230918,120200,66317660,10620,10620,10620,10620,0
|
|
20230918,120100,66317660,10620,10620,10620,10620,0
|
|
20230918,120000,66317660,10620,10620,10620,10620,0
|
|
20230918,115900,66317660,10620,10620,10620,10620,0
|
|
20230918,115800,66317660,10620,10620,10620,10620,0
|
|
20230918,115700,66317660,10620,10620,10620,10620,0
|
|
20230918,115600,66317660,10620,10620,10620,10620,0
|
|
20230918,115500,66317660,10620,10620,10620,10620,0
|
|
20230918,115400,66317660,10620,10620,10620,10620,0
|
|
20230918,115300,66317660,10620,10620,10620,10620,5
|
|
20230918,115200,66264560,10660,10660,10660,10660,0
|
|
20230918,115100,66264560,10660,10660,10660,10660,0
|
|
20230918,115000,66264560,10660,10660,10660,10660,0
|
|
20230918,114900,66264560,10660,10660,10660,10660,0
|
|
20230918,114800,66264560,10660,10660,10660,10660,10
|
|
20230918,114700,66157960,10660,10660,10660,10660,0
|
|
20230918,114600,66157960,10660,10660,10660,10660,0
|
|
20230918,114500,66157960,10660,10660,10660,10660,0
|
|
20230918,114400,66157960,10660,10660,10660,10660,0
|
|
20230918,114300,66157960,10660,10660,10660,10660,0
|
|
20230918,114200,66157960,10660,10660,10660,10660,0
|
|
20230918,114100,66157960,10660,10660,10660,10660,0
|
|
20230918,114000,66157960,10660,10660,10660,10660,0
|
|
20230918,113900,66157960,10660,10660,10660,10660,0
|
|
20230918,113800,66157960,10660,10660,10660,10660,0
|
|
20230918,113700,66157960,10660,10660,10660,10660,0
|
|
20230918,113600,66157960,10660,10660,10660,10660,0
|
|
20230918,113500,66157960,10660,10660,10660,10660,0
|
|
20230918,113400,66157960,10660,10660,10660,10660,0
|
|
20230918,113300,66157960,10660,10660,10660,10660,0
|
|
20230918,113200,66157960,10660,10660,10660,10660,0
|
|
20230918,113100,66157960,10660,10660,10660,10660,0
|
|
20230918,113000,66157960,10660,10660,10660,10660,0
|
|
20230918,112900,66157960,10660,10660,10660,10660,0
|
|
20230918,112800,66157960,10660,10660,10660,10660,0
|
|
20230918,112700,66157960,10660,10660,10660,10660,0
|
|
20230918,112600,66157960,10660,10660,10660,10660,0
|
|
20230918,112500,66157960,10660,10660,10660,10660,0
|
|
20230918,112400,66157960,10660,10660,10660,10660,0
|
|
20230918,112300,66157960,10660,10660,10660,10660,0
|
|
20230918,112200,66157960,10660,10660,10660,10660,0
|
|
20230918,112100,66157960,10660,10660,10660,10660,1
|
|
20230918,112000,66147300,10650,10650,10650,10650,30
|
|
20230918,111900,65827800,10650,10590,10650,10530,62
|
|
20230918,111800,65173860,10670,10670,10670,10670,0
|
|
20230918,111700,65173860,10670,10670,10670,10670,0
|
|
20230918,111600,65173860,10670,10670,10670,10670,1
|
|
20230918,111500,65163190,10600,10600,10600,10600,1
|
|
20230918,111400,65152590,10680,10680,10680,10680,0
|
|
20230918,111300,65152590,10680,10680,10680,10680,0
|
|
20230918,111200,65152590,10680,10680,10680,10680,0
|
|
20230918,111100,65152590,10680,10680,10680,10680,0
|
|
20230918,111000,65152590,10680,10680,10680,10680,0
|
|
20230918,110900,65152590,10680,10680,10680,10680,0
|
|
20230918,110800,65152590,10680,10680,10680,10680,1
|
|
20230918,110700,65141910,10680,10680,10680,10680,1
|
|
20230918,110600,65131230,10680,10680,10680,10680,0
|
|
20230918,110500,65131230,10680,10680,10680,10680,0
|
|
20230918,110400,65131230,10680,10680,10680,10680,0
|
|
20230918,110300,65131230,10680,10680,10680,10680,0
|
|
20230918,110200,65131230,10680,10680,10680,10680,0
|
|
20230918,110100,65131230,10680,10680,10680,10680,0
|
|
20230918,110000,65131230,10680,10680,10680,10680,0
|
|
20230918,105900,65131230,10680,10680,10680,10680,0
|
|
20230918,105800,65131230,10680,10680,10680,10680,0
|
|
20230918,105700,65131230,10680,10680,10680,10680,10
|
|
20230918,105600,65024430,10680,10680,10680,10680,0
|
|
20230918,105500,65024430,10680,10680,10680,10680,0
|
|
20230918,105400,65024430,10680,10680,10680,10680,0
|
|
20230918,105300,65024430,10680,10680,10680,10680,0
|
|
20230918,105200,65024430,10680,10680,10680,10680,10
|
|
20230918,105100,64917630,10680,10680,10680,10680,2
|
|
20230918,105000,64896270,10680,10680,10680,10680,0
|
|
20230918,104900,64896270,10680,10680,10680,10680,0
|
|
20230918,104800,64896270,10680,10680,10680,10680,0
|
|
20230918,104700,64896270,10680,10680,10680,10680,0
|
|
20230918,104600,64896270,10680,10680,10680,10680,0
|
|
20230918,104500,64896270,10680,10680,10680,10680,0
|
|
20230918,104400,64896270,10680,10680,10680,10680,1
|
|
20230918,104300,64885590,10590,10590,10590,10590,0
|
|
20230918,104200,64885590,10590,10590,10590,10590,0
|
|
20230918,104100,64885590,10590,10590,10590,10590,145
|
|
20230918,104000,63350040,10680,10680,10680,10680,0
|
|
20230918,103900,63350040,10680,10680,10680,10680,0
|
|
20230918,103800,63350040,10680,10680,10680,10680,0
|
|
20230918,103700,63350040,10680,10680,10680,10680,0
|
|
20230918,103600,63350040,10680,10680,10680,10680,0
|
|
20230918,103500,63350040,10680,10680,10680,10680,0
|
|
20230918,103400,63350040,10680,10680,10680,10680,0
|
|
20230918,103300,63350040,10680,10680,10680,10680,27
|
|
20230918,103200,63061680,10680,10680,10680,10680,0
|
|
20230918,103100,63061680,10680,10680,10680,10680,0
|
|
20230918,103000,63061680,10680,10680,10680,10680,0
|
|
20230918,102900,63061680,10680,10680,10680,10680,0
|
|
20230918,102800,63061680,10680,10680,10680,10680,0
|
|
20230918,102700,63061680,10680,10680,10680,10680,0
|
|
20230918,102600,63061680,10680,10680,10680,10680,0
|
|
20230918,102500,63061680,10680,10680,10680,10680,0
|
|
20230918,102400,63061680,10680,10680,10680,10680,0
|
|
20230918,102300,63061680,10680,10680,10680,10680,0
|
|
20230918,102200,63061680,10680,10680,10680,10680,0
|
|
20230918,102100,63061680,10680,10680,10680,10680,0
|
|
20230918,102000,63061680,10680,10680,10680,10680,0
|
|
20230918,101900,63061680,10680,10680,10680,10680,0
|
|
20230918,101800,63061680,10680,10680,10680,10680,0
|
|
20230918,101700,63061680,10680,10680,10680,10680,0
|
|
20230918,101600,63061680,10680,10680,10680,10680,0
|
|
20230918,101500,63061680,10680,10680,10680,10680,0
|
|
20230918,101400,63061680,10680,10680,10680,10680,0
|
|
20230918,101300,63061680,10680,10680,10680,10680,0
|
|
20230918,101200,63061680,10680,10680,10680,10680,15
|
|
20230918,101100,62901480,10680,10680,10680,10680,0
|
|
20230918,101000,62901480,10680,10680,10680,10680,0
|
|
20230918,100900,62901480,10680,10680,10680,10680,5
|
|
20230918,100800,62848080,10680,10680,10680,10680,20
|
|
20230918,100700,62634480,10660,10610,10660,10610,365
|
|
20230918,100600,58755860,10590,10590,10590,10590,214
|
|
20230918,100500,56489600,10580,10580,10580,10580,103
|
|
20230918,100400,55399860,10590,10590,10590,10590,64
|
|
20230918,100300,54722100,10590,10590,10590,10590,0
|
|
20230918,100200,54722100,10590,10590,10590,10590,0
|
|
20230918,100100,54722100,10590,10590,10590,10590,0
|
|
20230918,100000,54722100,10590,10590,10590,10590,0
|
|
20230918,095900,54722100,10590,10590,10590,10590,0
|
|
20230918,095800,54722100,10590,10590,10590,10590,0
|
|
20230918,095700,54722100,10590,10590,10590,10590,1
|
|
20230918,095600,54711510,10520,10520,10520,10520,0
|
|
20230918,095500,54711510,10520,10520,10520,10520,100
|
|
20230918,095400,53659510,10640,10640,10640,10640,0
|
|
20230918,095300,53659510,10640,10640,10640,10640,1
|
|
20230918,095200,53648870,10520,10520,10520,10520,314
|
|
20230918,095100,50345590,10660,10540,10660,10500,373
|
|
20230918,095000,46420170,10530,10530,10530,10530,0
|
|
20230918,094900,46420170,10530,10530,10530,10530,0
|
|
20230918,094800,46420170,10530,10530,10530,10530,0
|
|
20230918,094700,46420170,10530,10530,10530,10530,0
|
|
20230918,094600,46420170,10530,10570,10570,10530,231
|
|
20230918,094500,43983720,10690,10690,10690,10690,0
|
|
20230918,094400,43983720,10690,10690,10690,10690,0
|
|
20230918,094300,43983720,10690,10690,10690,10690,0
|
|
20230918,094200,43983720,10690,10690,10690,10690,0
|
|
20230918,094100,43983720,10690,10690,10690,10690,0
|
|
20230918,094000,43983720,10690,10690,10690,10690,0
|
|
20230918,093900,43983720,10690,10690,10690,10690,0
|
|
20230918,093800,43983720,10690,10690,10690,10690,0
|
|
20230918,093700,43983720,10690,10690,10690,10690,1
|
|
20230918,093600,43973030,10690,10690,10690,10690,0
|
|
20230918,093500,43973030,10690,10690,10690,10690,1
|
|
20230918,093400,43962340,10550,10600,10600,10550,80
|
|
20230918,093300,43116360,10690,10690,10690,10690,1
|
|
20230918,093200,43105670,10600,10600,10600,10600,0
|
|
20230918,093100,43105670,10600,10600,10600,10600,0
|
|
20230918,093000,43105670,10600,10600,10600,10600,0
|
|
20230918,092900,43105670,10600,10600,10600,10600,500
|
|
20230918,092800,37805670,10600,10600,10600,10600,0
|
|
20230918,092700,37805670,10600,10600,10600,10600,0
|
|
20230918,092600,37805670,10600,10600,10600,10600,1
|
|
20230918,092500,37795070,10600,10600,10600,10600,425
|
|
20230918,092400,33290070,10600,10600,10600,10600,0
|
|
20230918,092300,33290070,10600,10700,10710,10600,7
|
|
20230918,092200,33215330,10600,10600,10600,10600,341
|
|
20230918,092100,29600730,10710,10710,10710,10710,0
|
|
20230918,092000,29600730,10710,10710,10710,10710,0
|
|
20230918,091900,29600730,10710,10710,10710,10710,0
|
|
20230918,091800,29600730,10710,10710,10710,10710,0
|
|
20230918,091700,29600730,10710,10710,10710,10710,0
|
|
20230918,091600,29600730,10710,10710,10710,10710,0
|
|
20230918,091500,29600730,10710,10600,10710,10600,501
|
|
20230918,091400,24290020,10710,10710,10710,10710,1
|
|
20230918,091300,24279310,10600,10610,10610,10600,300
|
|
20230918,091200,21096830,10760,10760,10760,10760,0
|
|
20230918,091100,21096830,10760,10760,10760,10760,1
|
|
20230918,091000,21086070,10770,10770,10770,10770,0
|
|
20230918,090900,21086070,10770,10750,10770,10750,194
|
|
20230918,090800,18997030,10550,10770,10770,10550,86
|
|
20230918,090700,18086980,10840,10840,10840,10840,0
|
|
20230918,090600,18086980,10840,10840,10840,10840,0
|
|
20230918,090500,18086980,10840,10840,10840,10840,0
|
|
20230918,090400,18086980,10840,10840,10840,10840,0
|
|
20230918,090300,18086980,10840,10840,10840,10840,0
|
|
20230918,090200,18086980,10840,10630,10840,10580,104
|
|
20230918,090100,16982470,10580,10580,10580,10580,144
|
|
20230918,090000,15458950,10580,10930,10930,10570,1447
|