656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195300,26535270,10740,10740,10740,10740,150
|
|
20230925,195200,26535270,10740,10740,10740,10740,0
|
|
20230925,195100,26535270,10740,10740,10740,10740,0
|
|
20230925,195000,26535270,10740,10740,10740,10740,0
|
|
20230925,194900,26535270,10740,10740,10740,10740,0
|
|
20230925,194800,26535270,10740,10740,10740,10740,0
|
|
20230925,194700,26535270,10740,10740,10740,10740,0
|
|
20230925,194600,26535270,10740,10740,10740,10740,0
|
|
20230925,194500,26535270,10740,10740,10740,10740,0
|
|
20230925,194400,26535270,10740,10740,10740,10740,0
|
|
20230925,194300,26535270,10740,10740,10740,10740,0
|
|
20230925,194200,26535270,10740,10740,10740,10740,0
|
|
20230925,194100,26535270,10740,10740,10740,10740,0
|
|
20230925,194000,26535270,10740,10740,10740,10740,0
|
|
20230925,193900,26535270,10740,10740,10740,10740,0
|
|
20230925,193800,26535270,10740,10740,10740,10740,0
|
|
20230925,193700,26535270,10740,10740,10740,10740,0
|
|
20230925,193600,26535270,10740,10740,10740,10740,0
|
|
20230925,193500,26535270,10740,10740,10740,10740,0
|
|
20230925,193400,26535270,10740,10740,10740,10740,0
|
|
20230925,193300,26535270,10740,10740,10740,10740,0
|
|
20230925,193200,26535270,10740,10740,10740,10740,0
|
|
20230925,193100,26535270,10740,10740,10740,10740,0
|
|
20230925,193000,26535270,10740,10740,10740,10740,0
|
|
20230925,192900,26535270,10740,10740,10740,10740,0
|
|
20230925,192800,26535270,10740,10740,10740,10740,0
|
|
20230925,192700,26535270,10740,10740,10740,10740,0
|
|
20230925,192600,26535270,10740,10740,10740,10740,0
|
|
20230925,192500,26535270,10740,10740,10740,10740,0
|
|
20230925,192400,26535270,10740,10740,10740,10740,0
|
|
20230925,192300,26535270,10740,10740,10740,10740,150
|
|
20230925,192200,26535270,10740,10740,10740,10740,0
|
|
20230925,192100,26535270,10740,10740,10740,10740,0
|
|
20230925,192000,26535270,10740,10740,10740,10740,0
|
|
20230925,191900,26535270,10740,10740,10740,10740,0
|
|
20230925,191800,26535270,10740,10740,10740,10740,0
|
|
20230925,191700,26535270,10740,10740,10740,10740,0
|
|
20230925,191600,26535270,10740,10740,10740,10740,0
|
|
20230925,191500,26535270,10740,10740,10740,10740,0
|
|
20230925,191400,26535270,10740,10740,10740,10740,0
|
|
20230925,191300,26535270,10740,10740,10740,10740,0
|
|
20230925,191200,26535270,10740,10740,10740,10740,0
|
|
20230925,191100,26535270,10740,10740,10740,10740,0
|
|
20230925,191000,26535270,10740,10740,10740,10740,0
|
|
20230925,190900,26535270,10740,10740,10740,10740,0
|
|
20230925,190800,26535270,10740,10740,10740,10740,0
|
|
20230925,190700,26535270,10740,10740,10740,10740,0
|
|
20230925,190600,26535270,10740,10740,10740,10740,0
|
|
20230925,190500,26535270,10740,10740,10740,10740,0
|
|
20230925,190400,26535270,10740,10740,10740,10740,0
|
|
20230925,190300,26535270,10740,10740,10740,10740,0
|
|
20230925,190200,26535270,10740,10740,10740,10740,0
|
|
20230925,190100,26535270,10740,10740,10740,10740,0
|
|
20230925,190000,26535270,10740,10740,10740,10740,0
|
|
20230925,185900,26535270,10740,10740,10740,10740,0
|
|
20230925,185800,26535270,10740,10740,10740,10740,0
|
|
20230925,185700,26535270,10740,10740,10740,10740,0
|
|
20230925,185600,26535270,10740,10740,10740,10740,0
|
|
20230925,185500,26535270,10740,10740,10740,10740,0
|
|
20230925,185400,26535270,10740,10740,10740,10740,0
|
|
20230925,185300,26535270,10740,10740,10740,10740,150
|
|
20230925,185200,26535270,10740,10740,10740,10740,0
|
|
20230925,185100,26535270,10740,10740,10740,10740,0
|
|
20230925,185000,26535270,10740,10740,10740,10740,0
|
|
20230925,184900,26535270,10740,10740,10740,10740,0
|
|
20230925,184800,26535270,10740,10740,10740,10740,0
|
|
20230925,184700,26535270,10740,10740,10740,10740,0
|
|
20230925,184600,26535270,10740,10740,10740,10740,0
|
|
20230925,184500,26535270,10740,10740,10740,10740,0
|
|
20230925,184400,26535270,10740,10740,10740,10740,0
|
|
20230925,184300,26535270,10740,10740,10740,10740,0
|
|
20230925,184200,26535270,10740,10740,10740,10740,0
|
|
20230925,184100,26535270,10740,10740,10740,10740,0
|
|
20230925,184000,26535270,10740,10740,10740,10740,0
|
|
20230925,183900,26535270,10740,10740,10740,10740,0
|
|
20230925,183800,26535270,10740,10740,10740,10740,0
|
|
20230925,183700,26535270,10740,10740,10740,10740,0
|
|
20230925,183600,26535270,10740,10740,10740,10740,0
|
|
20230925,183500,26535270,10740,10740,10740,10740,0
|
|
20230925,183400,26535270,10740,10740,10740,10740,0
|
|
20230925,183300,26535270,10740,10740,10740,10740,0
|
|
20230925,183200,26535270,10740,10740,10740,10740,0
|
|
20230925,183100,26535270,10740,10740,10740,10740,0
|
|
20230925,183000,26535270,10740,10740,10740,10740,0
|
|
20230925,182900,26535270,10740,10740,10740,10740,0
|
|
20230925,182800,26535270,10740,10740,10740,10740,0
|
|
20230925,182700,26535270,10740,10740,10740,10740,0
|
|
20230925,182600,26535270,10740,10740,10740,10740,0
|
|
20230925,182500,26535270,10740,10740,10740,10740,0
|
|
20230925,182400,26535270,10740,10740,10740,10740,0
|
|
20230925,182300,26535270,10740,10740,10740,10740,150
|
|
20230925,182200,26535270,10740,10740,10740,10740,0
|
|
20230925,182100,26535270,10740,10740,10740,10740,0
|
|
20230925,182000,26535270,10740,10740,10740,10740,0
|
|
20230925,181900,26535270,10740,10740,10740,10740,0
|
|
20230925,181800,26535270,10740,10740,10740,10740,0
|
|
20230925,181700,26535270,10740,10740,10740,10740,0
|
|
20230925,181600,26535270,10740,10740,10740,10740,0
|
|
20230925,181500,26535270,10740,10740,10740,10740,0
|
|
20230925,181400,26535270,10740,10740,10740,10740,0
|
|
20230925,181300,26535270,10740,10740,10740,10740,0
|
|
20230925,181200,26535270,10740,10740,10740,10740,0
|
|
20230925,181100,26535270,10740,10740,10740,10740,0
|
|
20230925,181000,26535270,10740,10740,10740,10740,0
|
|
20230925,180900,26535270,10740,10740,10740,10740,0
|
|
20230925,180800,26535270,10740,10740,10740,10740,0
|
|
20230925,180700,26535270,10740,10740,10740,10740,0
|
|
20230925,180600,26535270,10740,10740,10740,10740,0
|
|
20230925,180500,26535270,10740,10740,10740,10740,0
|
|
20230925,180400,26535270,10740,10740,10740,10740,0
|
|
20230925,180300,26535270,10740,10740,10740,10740,0
|
|
20230925,180200,26535270,10740,10740,10740,10740,0
|
|
20230925,180100,26535270,10740,10740,10740,10740,0
|
|
20230925,180000,26535270,10740,10740,10740,10740,0
|
|
20230925,175900,26535270,10740,10740,10740,10740,0
|
|
20230925,175800,26535270,10740,10740,10740,10740,0
|
|
20230925,175700,26535270,10740,10740,10740,10740,0
|
|
20230925,175600,26535270,10740,10740,10740,10740,0
|
|
20230925,175500,26535270,10740,10740,10740,10740,0
|
|
20230925,175400,26535270,10740,10740,10740,10740,0
|
|
20230925,175300,26535270,10740,10740,10740,10740,150
|
|
20230925,175200,26535270,10740,10740,10740,10740,0
|
|
20230925,175100,26535270,10740,10740,10740,10740,0
|
|
20230925,175000,26535270,10740,10740,10740,10740,0
|
|
20230925,174900,26535270,10740,10740,10740,10740,0
|
|
20230925,174800,26535270,10740,10740,10740,10740,0
|
|
20230925,174700,26535270,10740,10740,10740,10740,0
|
|
20230925,174600,26535270,10740,10740,10740,10740,0
|
|
20230925,174500,26535270,10740,10740,10740,10740,0
|
|
20230925,174400,26535270,10740,10740,10740,10740,0
|
|
20230925,174300,26535270,10740,10740,10740,10740,0
|
|
20230925,174200,26535270,10740,10740,10740,10740,0
|
|
20230925,174100,26535270,10740,10740,10740,10740,0
|
|
20230925,174000,26535270,10740,10740,10740,10740,0
|
|
20230925,173900,26535270,10740,10740,10740,10740,0
|
|
20230925,173800,26535270,10740,10740,10740,10740,0
|
|
20230925,173700,26535270,10740,10740,10740,10740,0
|
|
20230925,173600,26535270,10740,10740,10740,10740,0
|
|
20230925,173500,26535270,10740,10740,10740,10740,0
|
|
20230925,173400,26535270,10740,10740,10740,10740,0
|
|
20230925,173300,26535270,10740,10740,10740,10740,0
|
|
20230925,173200,26535270,10740,10740,10740,10740,0
|
|
20230925,173100,26535270,10740,10740,10740,10740,0
|
|
20230925,173000,26535270,10740,10740,10740,10740,0
|
|
20230925,172900,26535270,10740,10740,10740,10740,0
|
|
20230925,172800,26535270,10740,10740,10740,10740,0
|
|
20230925,172700,26535270,10740,10740,10740,10740,0
|
|
20230925,172600,26535270,10740,10740,10740,10740,0
|
|
20230925,172500,26535270,10740,10740,10740,10740,0
|
|
20230925,172400,26535270,10740,10740,10740,10740,0
|
|
20230925,172300,26535270,10740,10740,10740,10740,150
|
|
20230925,172200,26535270,10740,10740,10740,10740,0
|
|
20230925,172100,26535270,10740,10740,10740,10740,0
|
|
20230925,172000,26535270,10740,10740,10740,10740,0
|
|
20230925,171900,26535270,10740,10740,10740,10740,0
|
|
20230925,171800,26535270,10740,10740,10740,10740,0
|
|
20230925,171700,26535270,10740,10740,10740,10740,0
|
|
20230925,171600,26535270,10740,10740,10740,10740,0
|
|
20230925,171500,26535270,10740,10740,10740,10740,0
|
|
20230925,171400,26535270,10740,10740,10740,10740,0
|
|
20230925,171300,26535270,10740,10740,10740,10740,0
|
|
20230925,171200,26535270,10740,10740,10740,10740,0
|
|
20230925,171100,26535270,10740,10740,10740,10740,0
|
|
20230925,171000,26535270,10740,10740,10740,10740,0
|
|
20230925,170900,26535270,10740,10740,10740,10740,0
|
|
20230925,170800,26535270,10740,10740,10740,10740,0
|
|
20230925,170700,26535270,10740,10740,10740,10740,0
|
|
20230925,170600,26535270,10740,10740,10740,10740,0
|
|
20230925,170500,26535270,10740,10740,10740,10740,0
|
|
20230925,170400,26535270,10740,10740,10740,10740,0
|
|
20230925,170300,26535270,10740,10740,10740,10740,0
|
|
20230925,170200,26535270,10740,10740,10740,10740,0
|
|
20230925,170100,26535270,10740,10740,10740,10740,0
|
|
20230925,170000,26535270,10740,10740,10740,10740,0
|
|
20230925,165900,26535270,10740,10740,10740,10740,0
|
|
20230925,165800,26535270,10740,10740,10740,10740,0
|
|
20230925,165700,26535270,10740,10740,10740,10740,0
|
|
20230925,165600,26535270,10740,10740,10740,10740,0
|
|
20230925,165500,26535270,10740,10740,10740,10740,0
|
|
20230925,165400,26535270,10740,10740,10740,10740,0
|
|
20230925,165300,26535270,10740,10740,10740,10740,150
|
|
20230925,165200,26535270,10740,10740,10740,10740,0
|
|
20230925,165100,26535270,10740,10740,10740,10740,0
|
|
20230925,165000,26535270,10740,10740,10740,10740,0
|
|
20230925,164900,26535270,10740,10740,10740,10740,0
|
|
20230925,164800,26535270,10740,10740,10740,10740,0
|
|
20230925,164700,26535270,10740,10740,10740,10740,0
|
|
20230925,164600,26535270,10740,10740,10740,10740,0
|
|
20230925,164500,26535270,10740,10740,10740,10740,0
|
|
20230925,164400,26535270,10740,10740,10740,10740,0
|
|
20230925,164300,26535270,10740,10740,10740,10740,0
|
|
20230925,164200,26535270,10740,10740,10740,10740,0
|
|
20230925,164100,26535270,10740,10740,10740,10740,0
|
|
20230925,164000,26535270,10740,10740,10740,10740,0
|
|
20230925,163900,26535270,10740,10740,10740,10740,0
|
|
20230925,163800,26535270,10740,10740,10740,10740,0
|
|
20230925,163700,26535270,10740,10740,10740,10740,0
|
|
20230925,163600,26535270,10740,10740,10740,10740,0
|
|
20230925,163500,26535270,10740,10740,10740,10740,0
|
|
20230925,163400,26535270,10740,10740,10740,10740,0
|
|
20230925,163300,26535270,10740,10740,10740,10740,0
|
|
20230925,163200,26535270,10740,10740,10740,10740,0
|
|
20230925,163100,26535270,10740,10740,10740,10740,0
|
|
20230925,163000,26535270,10740,10740,10740,10740,0
|
|
20230925,162900,26535270,10740,10740,10740,10740,0
|
|
20230925,162800,26535270,10740,10740,10740,10740,0
|
|
20230925,162700,26535270,10740,10740,10740,10740,0
|
|
20230925,162600,26535270,10740,10740,10740,10740,0
|
|
20230925,162500,26535270,10740,10740,10740,10740,0
|
|
20230925,162400,26535270,10740,10740,10740,10740,0
|
|
20230925,162300,26535270,10740,10740,10740,10740,150
|
|
20230925,162200,26535270,10740,10740,10740,10740,0
|
|
20230925,162100,26535270,10740,10740,10740,10740,0
|
|
20230925,162000,26535270,10740,10740,10740,10740,0
|
|
20230925,161900,26535270,10740,10740,10740,10740,0
|
|
20230925,161800,26535270,10740,10740,10740,10740,0
|
|
20230925,161700,26535270,10740,10740,10740,10740,0
|
|
20230925,161600,26535270,10740,10740,10740,10740,0
|
|
20230925,161500,26535270,10740,10740,10740,10740,0
|
|
20230925,161400,26535270,10740,10740,10740,10740,0
|
|
20230925,161300,26535270,10740,10740,10740,10740,0
|
|
20230925,161200,26535270,10740,10740,10740,10740,0
|
|
20230925,161100,26535270,10740,10740,10740,10740,0
|
|
20230925,161000,26535270,10740,10740,10740,10740,0
|
|
20230925,160900,26535270,10740,10740,10740,10740,0
|
|
20230925,160800,26535270,10740,10740,10740,10740,0
|
|
20230925,160700,26535270,10740,10740,10740,10740,0
|
|
20230925,160600,26535270,10740,10740,10740,10740,0
|
|
20230925,160500,26535270,10740,10740,10740,10740,0
|
|
20230925,160400,26535270,10740,10740,10740,10740,0
|
|
20230925,160300,26535270,10740,10740,10740,10740,0
|
|
20230925,160200,26535270,10740,10740,10740,10740,0
|
|
20230925,160100,26535270,10740,10740,10740,10740,0
|
|
20230925,160000,26535270,10740,10740,10740,10740,0
|
|
20230925,155900,26535270,10740,10740,10740,10740,0
|
|
20230925,155800,26535270,10740,10740,10740,10740,0
|
|
20230925,155700,26535270,10740,10740,10740,10740,0
|
|
20230925,155600,26535270,10740,10740,10740,10740,0
|
|
20230925,155500,26535270,10740,10740,10740,10740,0
|
|
20230925,155400,26535270,10740,10740,10740,10740,0
|
|
20230925,155300,26535270,10740,10740,10740,10740,150
|
|
20230925,155200,26535270,10740,10740,10740,10740,0
|
|
20230925,155100,26535270,10740,10740,10740,10740,0
|
|
20230925,155000,26535270,10740,10740,10740,10740,0
|
|
20230925,154900,26535270,10740,10740,10740,10740,0
|
|
20230925,154800,26535270,10740,10740,10740,10740,0
|
|
20230925,154700,26535270,10740,10740,10740,10740,0
|
|
20230925,154600,26535270,10740,10740,10740,10740,0
|
|
20230925,154500,26535270,10740,10740,10740,10740,0
|
|
20230925,154400,26535270,10740,10740,10740,10740,0
|
|
20230925,154300,26535270,10740,10740,10740,10740,0
|
|
20230925,154200,26535270,10740,10740,10740,10740,0
|
|
20230925,154100,26535270,10740,10740,10740,10740,0
|
|
20230925,154000,26535270,10740,10740,10740,10740,0
|
|
20230925,153900,26535270,10740,10740,10740,10740,0
|
|
20230925,153800,26535270,10740,10740,10740,10740,0
|
|
20230925,153700,26535270,10740,10740,10740,10740,0
|
|
20230925,153600,26535270,10740,10740,10740,10740,0
|
|
20230925,153500,26535270,10740,10740,10740,10740,0
|
|
20230925,153400,26535270,10740,10740,10740,10740,0
|
|
20230925,153300,26535270,10740,10740,10740,10740,0
|
|
20230925,153200,26535270,10740,10740,10740,10740,0
|
|
20230925,153100,26535270,10740,10740,10740,10740,0
|
|
20230925,153000,26535270,10740,10740,10740,10740,150
|
|
20230925,152900,24924270,10740,10740,10740,10740,0
|
|
20230925,152800,24924270,10740,10740,10740,10740,0
|
|
20230925,152700,24924270,10740,10740,10740,10740,0
|
|
20230925,152600,24924270,10740,10740,10740,10740,0
|
|
20230925,152500,24924270,10740,10740,10740,10740,0
|
|
20230925,152400,24924270,10740,10740,10740,10740,0
|
|
20230925,152300,24924270,10740,10740,10740,10740,0
|
|
20230925,152200,24924270,10740,10740,10740,10740,0
|
|
20230925,152100,24924270,10740,10740,10740,10740,0
|
|
20230925,152000,24924270,10740,10740,10740,10740,0
|
|
20230925,151900,24924270,10740,10740,10740,10740,0
|
|
20230925,151800,24924270,10740,10740,10740,10740,0
|
|
20230925,151700,24924270,10740,10740,10740,10740,0
|
|
20230925,151600,24924270,10740,10740,10740,10740,0
|
|
20230925,151500,24924270,10740,10740,10740,10740,0
|
|
20230925,151400,24924270,10740,10740,10740,10740,0
|
|
20230925,151300,24924270,10740,10740,10740,10740,0
|
|
20230925,151200,24924270,10740,10740,10740,10740,0
|
|
20230925,151100,24924270,10740,10740,10740,10740,0
|
|
20230925,151000,24924270,10740,10740,10740,10740,0
|
|
20230925,150900,24924270,10740,10740,10740,10740,0
|
|
20230925,150800,24924270,10740,10740,10740,10740,9
|
|
20230925,150700,24827610,10740,10740,10740,10740,1
|
|
20230925,150600,24816870,10740,10740,10740,10740,0
|
|
20230925,150500,24816870,10740,10740,10740,10740,0
|
|
20230925,150400,24816870,10740,10740,10740,10740,0
|
|
20230925,150300,24816870,10740,10740,10740,10740,10
|
|
20230925,150200,24709470,10750,10750,10750,10750,0
|
|
20230925,150100,24709470,10750,10750,10750,10750,0
|
|
20230925,150000,24709470,10750,10750,10750,10750,0
|
|
20230925,145900,24709470,10750,10710,10750,10680,301
|
|
20230925,145800,21480910,10710,10690,10710,10680,170
|
|
20230925,145700,19662040,10680,10710,10710,10680,700
|
|
20230925,145600,12174110,10660,10660,10660,10660,18
|
|
20230925,145500,11982230,10660,10660,10660,10660,0
|
|
20230925,145400,11982230,10660,10660,10660,10660,0
|
|
20230925,145300,11982230,10660,10660,10660,10660,0
|
|
20230925,145200,11982230,10660,10660,10660,10660,2
|
|
20230925,145100,11960910,10670,10670,10670,10670,0
|
|
20230925,145000,11960910,10670,10670,10670,10670,0
|
|
20230925,144900,11960910,10670,10670,10670,10670,15
|
|
20230925,144800,11800860,10740,10740,10740,10740,0
|
|
20230925,144700,11800860,10740,10740,10740,10740,0
|
|
20230925,144600,11800860,10740,10740,10740,10740,0
|
|
20230925,144500,11800860,10740,10740,10740,10740,0
|
|
20230925,144400,11800860,10740,10740,10740,10740,0
|
|
20230925,144300,11800860,10740,10740,10740,10740,0
|
|
20230925,144200,11800860,10740,10740,10740,10740,0
|
|
20230925,144100,11800860,10740,10740,10740,10740,0
|
|
20230925,144000,11800860,10740,10740,10740,10740,0
|
|
20230925,143900,11800860,10740,10740,10740,10740,0
|
|
20230925,143800,11800860,10740,10740,10740,10740,0
|
|
20230925,143700,11800860,10740,10740,10740,10740,0
|
|
20230925,143600,11800860,10740,10740,10740,10740,0
|
|
20230925,143500,11800860,10740,10740,10740,10740,0
|
|
20230925,143400,11800860,10740,10740,10740,10740,0
|
|
20230925,143300,11800860,10740,10670,10740,10640,134
|
|
20230925,143200,10372730,10750,10750,10750,10750,0
|
|
20230925,143100,10372730,10750,10750,10750,10750,0
|
|
20230925,143000,10372730,10750,10750,10750,10750,0
|
|
20230925,142900,10372730,10750,10750,10750,10750,0
|
|
20230925,142800,10372730,10750,10750,10750,10750,0
|
|
20230925,142700,10372730,10750,10720,10750,10720,10
|
|
20230925,142600,10265260,10740,10740,10740,10730,60
|
|
20230925,142500,9620870,10730,10730,10730,10730,0
|
|
20230925,142400,9620870,10730,10730,10730,10730,0
|
|
20230925,142300,9620870,10730,10730,10730,10730,0
|
|
20230925,142200,9620870,10730,10730,10730,10730,4
|
|
20230925,142100,9577950,10740,10740,10740,10740,0
|
|
20230925,142000,9577950,10740,10740,10740,10740,0
|
|
20230925,141900,9577950,10740,10740,10740,10740,0
|
|
20230925,141800,9577950,10740,10640,10740,10640,36
|
|
20230925,141700,9194000,10640,10640,10640,10640,74
|
|
20230925,141600,8406640,10640,10640,10640,10640,0
|
|
20230925,141500,8406640,10640,10640,10640,10640,0
|
|
20230925,141400,8406640,10640,10640,10640,10640,0
|
|
20230925,141300,8406640,10640,10640,10640,10640,0
|
|
20230925,141200,8406640,10640,10640,10640,10640,0
|
|
20230925,141100,8406640,10640,10740,10740,10640,21
|
|
20230925,141000,8181200,10710,10710,10710,10710,20
|
|
20230925,140900,7967000,10740,10720,10740,10720,10
|
|
20230925,140800,7859780,10740,10690,10740,10690,274
|
|
20230925,140700,4927210,10700,10700,10700,10690,45
|
|
20230925,140600,4445720,10630,10660,10660,10630,10
|
|
20230925,140500,4339170,10740,10740,10740,10740,0
|
|
20230925,140400,4339170,10740,10740,10740,10740,0
|
|
20230925,140300,4339170,10740,10740,10740,10740,0
|
|
20230925,140200,4339170,10740,10740,10740,10740,0
|
|
20230925,140100,4339170,10740,10740,10740,10740,0
|
|
20230925,140000,4339170,10740,10740,10740,10740,0
|
|
20230925,135900,4339170,10740,10740,10740,10740,0
|
|
20230925,135800,4339170,10740,10740,10740,10740,0
|
|
20230925,135700,4339170,10740,10730,10740,10720,3
|
|
20230925,135600,4306980,10660,10650,10660,10650,65
|
|
20230925,135500,3614200,10650,10650,10650,10650,0
|
|
20230925,135400,3614200,10650,10650,10650,10650,0
|
|
20230925,135300,3614200,10650,10650,10650,10650,0
|
|
20230925,135200,3614200,10650,10670,10670,10650,52
|
|
20230925,135100,3059660,10680,10680,10680,10680,31
|
|
20230925,135000,2728580,10670,10670,10670,10670,0
|
|
20230925,134900,2728580,10670,10670,10670,10670,0
|
|
20230925,134800,2728580,10670,10670,10670,10670,0
|
|
20230925,134700,2728580,10670,10670,10670,10670,0
|
|
20230925,134600,2728580,10670,10670,10670,10670,0
|
|
20230925,134500,2728580,10670,10670,10670,10670,0
|
|
20230925,134400,2728580,10670,10670,10670,10670,0
|
|
20230925,134300,2728580,10670,10670,10670,10670,0
|
|
20230925,134200,2728580,10670,10670,10670,10670,0
|
|
20230925,134100,2728580,10670,10670,10670,10670,0
|
|
20230925,134000,2728580,10670,10670,10670,10670,0
|
|
20230925,133900,2728580,10670,10670,10670,10670,0
|
|
20230925,133800,2728580,10670,10670,10670,10670,0
|
|
20230925,133700,2728580,10670,10690,10690,10670,10
|
|
20230925,133600,2621800,10680,10680,10680,10680,0
|
|
20230925,133500,2621800,10680,10680,10680,10680,0
|
|
20230925,133400,2621800,10680,10680,10680,10680,0
|
|
20230925,133300,2621800,10680,10680,10680,10680,0
|
|
20230925,133200,2621800,10680,10680,10680,10680,0
|
|
20230925,133100,2621800,10680,10680,10680,10680,1
|
|
20230925,133000,2611120,10680,10680,10680,10680,2
|
|
20230925,132900,2589760,10750,10750,10750,10750,0
|
|
20230925,132800,2589760,10750,10750,10750,10750,0
|
|
20230925,132700,2589760,10750,10750,10750,10750,0
|
|
20230925,132600,2589760,10750,10750,10750,10750,0
|
|
20230925,132500,2589760,10750,10750,10750,10750,0
|
|
20230925,132400,2589760,10750,10750,10750,10750,0
|
|
20230925,132300,2589760,10750,10750,10750,10750,0
|
|
20230925,132200,2589760,10750,10750,10750,10750,0
|
|
20230925,132100,2589760,10750,10750,10750,10750,0
|
|
20230925,132000,2589760,10750,10750,10750,10750,0
|
|
20230925,131900,2589760,10750,10750,10750,10750,0
|
|
20230925,131800,2589760,10750,10750,10750,10750,0
|
|
20230925,131700,2589760,10750,10750,10750,10750,0
|
|
20230925,131600,2589760,10750,10750,10750,10750,0
|
|
20230925,131500,2589760,10750,10750,10750,10750,0
|
|
20230925,131400,2589760,10750,10750,10750,10750,0
|
|
20230925,131300,2589760,10750,10750,10750,10750,0
|
|
20230925,131200,2589760,10750,10750,10750,10750,3
|
|
20230925,131100,2557510,10680,10680,10680,10680,0
|
|
20230925,131000,2557510,10680,10680,10680,10680,0
|
|
20230925,130900,2557510,10680,10680,10680,10680,0
|
|
20230925,130800,2557510,10680,10680,10680,10680,0
|
|
20230925,130700,2557510,10680,10680,10680,10680,0
|
|
20230925,130600,2557510,10680,10680,10680,10680,0
|
|
20230925,130500,2557510,10680,10680,10680,10680,0
|
|
20230925,130400,2557510,10680,10680,10680,10680,0
|
|
20230925,130300,2557510,10680,10680,10680,10680,0
|
|
20230925,130200,2557510,10680,10680,10680,10680,0
|
|
20230925,130100,2557510,10680,10680,10680,10680,0
|
|
20230925,130000,2557510,10680,10680,10680,10680,0
|
|
20230925,125900,2557510,10680,10680,10680,10680,0
|
|
20230925,125800,2557510,10680,10680,10680,10680,0
|
|
20230925,125700,2557510,10680,10680,10680,10680,0
|
|
20230925,125600,2557510,10680,10680,10680,10680,0
|
|
20230925,125500,2557510,10680,10680,10680,10680,0
|
|
20230925,125400,2557510,10680,10680,10680,10680,0
|
|
20230925,125300,2557510,10680,10680,10680,10680,0
|
|
20230925,125200,2557510,10680,10680,10680,10680,0
|
|
20230925,125100,2557510,10680,10680,10680,10680,0
|
|
20230925,125000,2557510,10680,10680,10680,10680,0
|
|
20230925,124900,2557510,10680,10680,10680,10680,2
|
|
20230925,124800,2536150,10760,10760,10760,10760,0
|
|
20230925,124700,2536150,10760,10760,10760,10760,0
|
|
20230925,124600,2536150,10760,10760,10760,10760,0
|
|
20230925,124500,2536150,10760,10760,10760,10760,0
|
|
20230925,124400,2536150,10760,10760,10760,10760,0
|
|
20230925,124300,2536150,10760,10740,10760,10740,10
|
|
20230925,124200,2428620,10690,10690,10690,10690,0
|
|
20230925,124100,2428620,10690,10690,10690,10690,0
|
|
20230925,124000,2428620,10690,10690,10690,10690,0
|
|
20230925,123900,2428620,10690,10690,10690,10690,1
|
|
20230925,123800,2417930,10770,10770,10770,10770,0
|
|
20230925,123700,2417930,10770,10770,10770,10770,0
|
|
20230925,123600,2417930,10770,10770,10770,10770,0
|
|
20230925,123500,2417930,10770,10770,10770,10770,0
|
|
20230925,123400,2417930,10770,10770,10770,10770,0
|
|
20230925,123300,2417930,10770,10770,10770,10770,0
|
|
20230925,123200,2417930,10770,10770,10770,10770,0
|
|
20230925,123100,2417930,10770,10770,10770,10770,0
|
|
20230925,123000,2417930,10770,10770,10770,10770,0
|
|
20230925,122900,2417930,10770,10770,10770,10770,0
|
|
20230925,122800,2417930,10770,10770,10770,10770,0
|
|
20230925,122700,2417930,10770,10770,10770,10770,0
|
|
20230925,122600,2417930,10770,10770,10770,10770,0
|
|
20230925,122500,2417930,10770,10770,10770,10770,0
|
|
20230925,122400,2417930,10770,10770,10770,10770,0
|
|
20230925,122300,2417930,10770,10770,10770,10770,0
|
|
20230925,122200,2417930,10770,10770,10770,10770,0
|
|
20230925,122100,2417930,10770,10770,10770,10770,0
|
|
20230925,122000,2417930,10770,10770,10770,10770,0
|
|
20230925,121900,2417930,10770,10770,10770,10770,0
|
|
20230925,121800,2417930,10770,10770,10770,10770,0
|
|
20230925,121700,2417930,10770,10770,10770,10770,0
|
|
20230925,121600,2417930,10770,10770,10770,10770,0
|
|
20230925,121500,2417930,10770,10770,10770,10770,0
|
|
20230925,121400,2417930,10770,10770,10770,10770,0
|
|
20230925,121300,2417930,10770,10770,10770,10770,2
|
|
20230925,121200,2396390,10670,10670,10670,10670,0
|
|
20230925,121100,2396390,10670,10670,10670,10670,0
|
|
20230925,121000,2396390,10670,10670,10670,10670,0
|
|
20230925,120900,2396390,10670,10670,10670,10670,0
|
|
20230925,120800,2396390,10670,10670,10670,10670,0
|
|
20230925,120700,2396390,10670,10670,10670,10670,0
|
|
20230925,120600,2396390,10670,10670,10670,10670,0
|
|
20230925,120500,2396390,10670,10670,10670,10670,0
|
|
20230925,120400,2396390,10670,10670,10670,10670,0
|
|
20230925,120300,2396390,10670,10670,10670,10670,0
|
|
20230925,120200,2396390,10670,10670,10670,10670,0
|
|
20230925,120100,2396390,10670,10670,10670,10670,0
|
|
20230925,120000,2396390,10670,10670,10670,10670,0
|
|
20230925,115900,2396390,10670,10670,10670,10670,0
|
|
20230925,115800,2396390,10670,10670,10670,10670,0
|
|
20230925,115700,2396390,10670,10670,10670,10670,0
|
|
20230925,115600,2396390,10670,10670,10670,10670,0
|
|
20230925,115500,2396390,10670,10670,10670,10670,1
|
|
20230925,115400,2385720,10770,10770,10770,10770,5
|
|
20230925,115300,2331870,10670,10670,10670,10670,0
|
|
20230925,115200,2331870,10670,10670,10670,10670,0
|
|
20230925,115100,2331870,10670,10670,10670,10670,0
|
|
20230925,115000,2331870,10670,10670,10670,10670,0
|
|
20230925,114900,2331870,10670,10670,10670,10670,0
|
|
20230925,114800,2331870,10670,10770,10770,10670,3
|
|
20230925,114700,2299660,10680,10680,10680,10680,15
|
|
20230925,114600,2139460,10780,10780,10780,10780,0
|
|
20230925,114500,2139460,10780,10780,10780,10780,0
|
|
20230925,114400,2139460,10780,10780,10780,10780,0
|
|
20230925,114300,2139460,10780,10780,10780,10780,0
|
|
20230925,114200,2139460,10780,10780,10780,10780,0
|
|
20230925,114100,2139460,10780,10780,10780,10780,0
|
|
20230925,114000,2139460,10780,10780,10780,10780,0
|
|
20230925,113900,2139460,10780,10780,10780,10780,0
|
|
20230925,113800,2139460,10780,10780,10780,10780,0
|
|
20230925,113700,2139460,10780,10780,10780,10780,0
|
|
20230925,113600,2139460,10780,10780,10780,10780,1
|
|
20230925,113500,2128680,10780,10780,10780,10780,0
|
|
20230925,113400,2128680,10780,10780,10780,10780,1
|
|
20230925,113300,2117900,10660,10660,10660,10660,0
|
|
20230925,113200,2117900,10660,10660,10660,10660,0
|
|
20230925,113100,2117900,10660,10660,10660,10660,0
|
|
20230925,113000,2117900,10660,10660,10660,10660,0
|
|
20230925,112900,2117900,10660,10660,10660,10660,0
|
|
20230925,112800,2117900,10660,10660,10660,10660,0
|
|
20230925,112700,2117900,10660,10660,10660,10660,0
|
|
20230925,112600,2117900,10660,10660,10660,10660,0
|
|
20230925,112500,2117900,10660,10660,10660,10660,0
|
|
20230925,112400,2117900,10660,10660,10660,10660,0
|
|
20230925,112300,2117900,10660,10660,10660,10660,0
|
|
20230925,112200,2117900,10660,10660,10660,10660,0
|
|
20230925,112100,2117900,10660,10660,10660,10660,0
|
|
20230925,112000,2117900,10660,10660,10660,10660,0
|
|
20230925,111900,2117900,10660,10660,10660,10660,0
|
|
20230925,111800,2117900,10660,10660,10660,10660,0
|
|
20230925,111700,2117900,10660,10660,10660,10660,0
|
|
20230925,111600,2117900,10660,10660,10660,10660,1
|
|
20230925,111500,2107240,10700,10700,10700,10700,0
|
|
20230925,111400,2107240,10700,10700,10700,10700,0
|
|
20230925,111300,2107240,10700,10700,10700,10700,0
|
|
20230925,111200,2107240,10700,10700,10700,10700,0
|
|
20230925,111100,2107240,10700,10700,10700,10700,0
|
|
20230925,111000,2107240,10700,10700,10700,10700,0
|
|
20230925,110900,2107240,10700,10700,10700,10700,0
|
|
20230925,110800,2107240,10700,10700,10700,10700,0
|
|
20230925,110700,2107240,10700,10700,10700,10700,0
|
|
20230925,110600,2107240,10700,10700,10700,10700,0
|
|
20230925,110500,2107240,10700,10700,10700,10700,0
|
|
20230925,110400,2107240,10700,10700,10700,10700,0
|
|
20230925,110300,2107240,10700,10700,10700,10700,0
|
|
20230925,110200,2107240,10700,10700,10700,10700,0
|
|
20230925,110100,2107240,10700,10700,10700,10700,0
|
|
20230925,110000,2107240,10700,10700,10700,10700,0
|
|
20230925,105900,2107240,10700,10700,10700,10700,0
|
|
20230925,105800,2107240,10700,10700,10700,10700,0
|
|
20230925,105700,2107240,10700,10700,10700,10700,0
|
|
20230925,105600,2107240,10700,10700,10700,10700,0
|
|
20230925,105500,2107240,10700,10700,10700,10700,0
|
|
20230925,105400,2107240,10700,10700,10700,10700,16
|
|
20230925,105300,1936040,10780,10780,10780,10780,0
|
|
20230925,105200,1936040,10780,10780,10780,10780,0
|
|
20230925,105100,1936040,10780,10780,10780,10780,0
|
|
20230925,105000,1936040,10780,10780,10780,10780,0
|
|
20230925,104900,1936040,10780,10780,10780,10780,0
|
|
20230925,104800,1936040,10780,10780,10780,10780,0
|
|
20230925,104700,1936040,10780,10780,10780,10780,0
|
|
20230925,104600,1936040,10780,10780,10780,10780,0
|
|
20230925,104500,1936040,10780,10780,10780,10780,0
|
|
20230925,104400,1936040,10780,10780,10780,10780,0
|
|
20230925,104300,1936040,10780,10780,10780,10780,0
|
|
20230925,104200,1936040,10780,10780,10780,10780,0
|
|
20230925,104100,1936040,10780,10780,10780,10780,0
|
|
20230925,104000,1936040,10780,10780,10780,10780,0
|
|
20230925,103900,1936040,10780,10780,10780,10780,0
|
|
20230925,103800,1936040,10780,10780,10780,10780,0
|
|
20230925,103700,1936040,10780,10780,10780,10780,0
|
|
20230925,103600,1936040,10780,10780,10780,10780,0
|
|
20230925,103500,1936040,10780,10780,10780,10780,0
|
|
20230925,103400,1936040,10780,10780,10780,10780,0
|
|
20230925,103300,1936040,10780,10780,10780,10780,5
|
|
20230925,103200,1882140,10770,10770,10770,10770,10
|
|
20230925,103100,1774440,10770,10770,10770,10770,1
|
|
20230925,103000,1763670,10690,10690,10690,10690,0
|
|
20230925,102900,1763670,10690,10690,10690,10690,0
|
|
20230925,102800,1763670,10690,10690,10690,10690,0
|
|
20230925,102700,1763670,10690,10690,10690,10690,30
|
|
20230925,102600,1442970,10800,10800,10800,10800,0
|
|
20230925,102500,1442970,10800,10800,10800,10800,0
|
|
20230925,102400,1442970,10800,10800,10800,10800,0
|
|
20230925,102300,1442970,10800,10800,10800,10800,0
|
|
20230925,102200,1442970,10800,10800,10800,10800,0
|
|
20230925,102100,1442970,10800,10800,10800,10800,0
|
|
20230925,102000,1442970,10800,10800,10800,10800,0
|
|
20230925,101900,1442970,10800,10800,10800,10800,0
|
|
20230925,101800,1442970,10800,10800,10800,10800,0
|
|
20230925,101700,1442970,10800,10800,10800,10800,0
|
|
20230925,101600,1442970,10800,10800,10800,10800,0
|
|
20230925,101500,1442970,10800,10800,10800,10800,0
|
|
20230925,101400,1442970,10800,10800,10800,10800,0
|
|
20230925,101300,1442970,10800,10800,10800,10800,0
|
|
20230925,101200,1442970,10800,10800,10800,10800,0
|
|
20230925,101100,1442970,10800,10800,10800,10800,0
|
|
20230925,101000,1442970,10800,10800,10800,10800,0
|
|
20230925,100900,1442970,10800,10800,10800,10800,0
|
|
20230925,100800,1442970,10800,10800,10800,10800,0
|
|
20230925,100700,1442970,10800,10800,10800,10800,0
|
|
20230925,100600,1442970,10800,10800,10800,10800,0
|
|
20230925,100500,1442970,10800,10800,10800,10800,0
|
|
20230925,100400,1442970,10800,10800,10800,10800,0
|
|
20230925,100300,1442970,10800,10800,10800,10800,0
|
|
20230925,100200,1442970,10800,10800,10800,10800,0
|
|
20230925,100100,1442970,10800,10800,10800,10800,0
|
|
20230925,100000,1442970,10800,10800,10800,10800,0
|
|
20230925,095900,1442970,10800,10800,10800,10800,0
|
|
20230925,095800,1442970,10800,10800,10800,10800,0
|
|
20230925,095700,1442970,10800,10800,10800,10800,0
|
|
20230925,095600,1442970,10800,10800,10800,10800,0
|
|
20230925,095500,1442970,10800,10800,10800,10800,0
|
|
20230925,095400,1442970,10800,10800,10800,10800,0
|
|
20230925,095300,1442970,10800,10800,10800,10800,0
|
|
20230925,095200,1442970,10800,10800,10800,10800,0
|
|
20230925,095100,1442970,10800,10800,10800,10800,0
|
|
20230925,095000,1442970,10800,10800,10800,10800,0
|
|
20230925,094900,1442970,10800,10800,10800,10800,0
|
|
20230925,094800,1442970,10800,10800,10800,10800,0
|
|
20230925,094700,1442970,10800,10800,10800,10800,0
|
|
20230925,094600,1442970,10800,10800,10800,10800,0
|
|
20230925,094500,1442970,10800,10800,10800,10800,0
|
|
20230925,094400,1442970,10800,10800,10800,10800,0
|
|
20230925,094300,1442970,10800,10800,10800,10800,0
|
|
20230925,094200,1442970,10800,10800,10800,10800,0
|
|
20230925,094100,1442970,10800,10800,10800,10800,0
|
|
20230925,094000,1442970,10800,10800,10800,10800,0
|
|
20230925,093900,1442970,10800,10800,10800,10800,0
|
|
20230925,093800,1442970,10800,10800,10800,10800,0
|
|
20230925,093700,1442970,10800,10800,10800,10800,0
|
|
20230925,093600,1442970,10800,10690,10800,10630,26
|
|
20230925,093500,1165610,10800,10800,10800,10800,0
|
|
20230925,093400,1165610,10800,10800,10800,10800,0
|
|
20230925,093300,1165610,10800,10800,10800,10800,0
|
|
20230925,093200,1165610,10800,10800,10800,10800,0
|
|
20230925,093100,1165610,10800,10800,10800,10800,0
|
|
20230925,093000,1165610,10800,10800,10800,10800,0
|
|
20230925,092900,1165610,10800,10800,10800,10800,0
|
|
20230925,092800,1165610,10800,10790,10800,10790,7
|
|
20230925,092700,1090060,10690,10690,10690,10690,0
|
|
20230925,092600,1090060,10690,10700,10700,10690,4
|
|
20230925,092500,1047290,10800,10800,10800,10800,0
|
|
20230925,092400,1047290,10800,10800,10800,10800,0
|
|
20230925,092300,1047290,10800,10800,10800,10800,0
|
|
20230925,092200,1047290,10800,10800,10800,10800,0
|
|
20230925,092100,1047290,10800,10800,10800,10800,0
|
|
20230925,092000,1047290,10800,10800,10800,10800,0
|
|
20230925,091900,1047290,10800,10800,10800,10800,0
|
|
20230925,091800,1047290,10800,10800,10800,10800,0
|
|
20230925,091700,1047290,10800,10800,10800,10800,0
|
|
20230925,091600,1047290,10800,10800,10800,10800,0
|
|
20230925,091500,1047290,10800,10800,10800,10800,93
|
|
20230925,091400,42890,10650,10650,10650,10650,0
|
|
20230925,091300,42890,10650,10650,10650,10650,0
|
|
20230925,091200,42890,10650,10650,10650,10650,0
|
|
20230925,091100,42890,10650,10650,10650,10650,0
|
|
20230925,091000,42890,10650,10650,10650,10650,0
|
|
20230925,090900,42890,10650,10650,10650,10650,0
|
|
20230925,090800,42890,10650,10650,10650,10650,1
|
|
20230925,090700,32240,10800,10800,10800,10800,0
|
|
20230925,090600,32240,10800,10800,10800,10800,0
|
|
20230925,090500,32240,10800,10800,10800,10800,2
|
|
20230925,090400,10640,10640,10640,10640,10640,0
|
|
20230925,090300,10640,10640,10640,10640,10640,1
|
|
20230925,090200,0,10810,10810,10810,10810,0
|
|
20230925,090100,0,10810,10810,10810,10810,0
|
|
20230925,090000,0,10810,10810,10810,10810,0
|