639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193600,56539300,10520,10520,10520,10520,34
|
|
20230907,193500,56539300,10520,10520,10520,10520,0
|
|
20230907,193400,56539300,10520,10520,10520,10520,0
|
|
20230907,193300,56539300,10520,10520,10520,10520,0
|
|
20230907,193200,56539300,10520,10520,10520,10520,0
|
|
20230907,193100,56539300,10520,10520,10520,10520,0
|
|
20230907,193000,56539300,10520,10520,10520,10520,0
|
|
20230907,192900,56539300,10520,10520,10520,10520,0
|
|
20230907,192800,56539300,10520,10520,10520,10520,0
|
|
20230907,192700,56539300,10520,10520,10520,10520,0
|
|
20230907,192600,56539300,10520,10520,10520,10520,0
|
|
20230907,192500,56539300,10520,10520,10520,10520,0
|
|
20230907,192400,56539300,10520,10520,10520,10520,0
|
|
20230907,192300,56539300,10520,10520,10520,10520,0
|
|
20230907,192200,56539300,10520,10520,10520,10520,0
|
|
20230907,192100,56539300,10520,10520,10520,10520,0
|
|
20230907,192000,56539300,10520,10520,10520,10520,0
|
|
20230907,191900,56539300,10520,10520,10520,10520,0
|
|
20230907,191800,56539300,10520,10520,10520,10520,0
|
|
20230907,191700,56539300,10520,10520,10520,10520,0
|
|
20230907,191600,56539300,10520,10520,10520,10520,0
|
|
20230907,191500,56539300,10520,10520,10520,10520,0
|
|
20230907,191400,56539300,10520,10520,10520,10520,0
|
|
20230907,191300,56539300,10520,10520,10520,10520,0
|
|
20230907,191200,56539300,10520,10520,10520,10520,0
|
|
20230907,191100,56539300,10520,10520,10520,10520,0
|
|
20230907,191000,56539300,10520,10520,10520,10520,0
|
|
20230907,190900,56539300,10520,10520,10520,10520,0
|
|
20230907,190800,56539300,10520,10520,10520,10520,0
|
|
20230907,190700,56539300,10520,10520,10520,10520,0
|
|
20230907,190600,56539300,10520,10520,10520,10520,34
|
|
20230907,190500,56539300,10520,10520,10520,10520,0
|
|
20230907,190400,56539300,10520,10520,10520,10520,0
|
|
20230907,190300,56539300,10520,10520,10520,10520,0
|
|
20230907,190200,56539300,10520,10520,10520,10520,0
|
|
20230907,190100,56539300,10520,10520,10520,10520,0
|
|
20230907,190000,56539300,10520,10520,10520,10520,0
|
|
20230907,185900,56539300,10520,10520,10520,10520,0
|
|
20230907,185800,56539300,10520,10520,10520,10520,0
|
|
20230907,185700,56539300,10520,10520,10520,10520,0
|
|
20230907,185600,56539300,10520,10520,10520,10520,0
|
|
20230907,185500,56539300,10520,10520,10520,10520,0
|
|
20230907,185400,56539300,10520,10520,10520,10520,0
|
|
20230907,185300,56539300,10520,10520,10520,10520,0
|
|
20230907,185200,56539300,10520,10520,10520,10520,0
|
|
20230907,185100,56539300,10520,10520,10520,10520,0
|
|
20230907,185000,56539300,10520,10520,10520,10520,0
|
|
20230907,184900,56539300,10520,10520,10520,10520,0
|
|
20230907,184800,56539300,10520,10520,10520,10520,0
|
|
20230907,184700,56539300,10520,10520,10520,10520,0
|
|
20230907,184600,56539300,10520,10520,10520,10520,0
|
|
20230907,184500,56539300,10520,10520,10520,10520,0
|
|
20230907,184400,56539300,10520,10520,10520,10520,0
|
|
20230907,184300,56539300,10520,10520,10520,10520,0
|
|
20230907,184200,56539300,10520,10520,10520,10520,0
|
|
20230907,184100,56539300,10520,10520,10520,10520,0
|
|
20230907,184000,56539300,10520,10520,10520,10520,0
|
|
20230907,183900,56539300,10520,10520,10520,10520,0
|
|
20230907,183800,56539300,10520,10520,10520,10520,0
|
|
20230907,183700,56539300,10520,10520,10520,10520,0
|
|
20230907,183600,56539300,10520,10520,10520,10520,34
|
|
20230907,183500,56539300,10520,10520,10520,10520,0
|
|
20230907,183400,56539300,10520,10520,10520,10520,0
|
|
20230907,183300,56539300,10520,10520,10520,10520,0
|
|
20230907,183200,56539300,10520,10520,10520,10520,0
|
|
20230907,183100,56539300,10520,10520,10520,10520,0
|
|
20230907,183000,56539300,10520,10520,10520,10520,0
|
|
20230907,182900,56539300,10520,10520,10520,10520,0
|
|
20230907,182800,56539300,10520,10520,10520,10520,0
|
|
20230907,182700,56539300,10520,10520,10520,10520,0
|
|
20230907,182600,56539300,10520,10520,10520,10520,0
|
|
20230907,182500,56539300,10520,10520,10520,10520,0
|
|
20230907,182400,56539300,10520,10520,10520,10520,0
|
|
20230907,182300,56539300,10520,10520,10520,10520,0
|
|
20230907,182200,56539300,10520,10520,10520,10520,0
|
|
20230907,182100,56539300,10520,10520,10520,10520,0
|
|
20230907,182000,56539300,10520,10520,10520,10520,0
|
|
20230907,181900,56539300,10520,10520,10520,10520,0
|
|
20230907,181800,56539300,10520,10520,10520,10520,0
|
|
20230907,181700,56539300,10520,10520,10520,10520,0
|
|
20230907,181600,56539300,10520,10520,10520,10520,0
|
|
20230907,181500,56539300,10520,10520,10520,10520,0
|
|
20230907,181400,56539300,10520,10520,10520,10520,0
|
|
20230907,181300,56539300,10520,10520,10520,10520,0
|
|
20230907,181200,56539300,10520,10520,10520,10520,0
|
|
20230907,181100,56539300,10520,10520,10520,10520,0
|
|
20230907,181000,56539300,10520,10520,10520,10520,0
|
|
20230907,180900,56539300,10520,10520,10520,10520,0
|
|
20230907,180800,56539300,10520,10520,10520,10520,0
|
|
20230907,180700,56539300,10520,10520,10520,10520,0
|
|
20230907,180600,56539300,10520,10520,10520,10520,34
|
|
20230907,180500,56539300,10520,10520,10520,10520,0
|
|
20230907,180400,56539300,10520,10520,10520,10520,0
|
|
20230907,180300,56539300,10520,10520,10520,10520,0
|
|
20230907,180200,56539300,10520,10520,10520,10520,0
|
|
20230907,180100,56539300,10520,10520,10520,10520,0
|
|
20230907,180000,56539300,10520,10520,10520,10520,0
|
|
20230907,175900,56539300,10520,10520,10520,10520,0
|
|
20230907,175800,56539300,10520,10520,10520,10520,0
|
|
20230907,175700,56539300,10520,10520,10520,10520,0
|
|
20230907,175600,56539300,10520,10520,10520,10520,0
|
|
20230907,175500,56539300,10520,10520,10520,10520,0
|
|
20230907,175400,56539300,10520,10520,10520,10520,0
|
|
20230907,175300,56539300,10520,10520,10520,10520,0
|
|
20230907,175200,56539300,10520,10520,10520,10520,0
|
|
20230907,175100,56539300,10520,10520,10520,10520,0
|
|
20230907,175000,56539300,10520,10520,10520,10520,0
|
|
20230907,174900,56539300,10520,10520,10520,10520,0
|
|
20230907,174800,56539300,10520,10520,10520,10520,0
|
|
20230907,174700,56539300,10520,10520,10520,10520,0
|
|
20230907,174600,56539300,10520,10520,10520,10520,0
|
|
20230907,174500,56539300,10520,10520,10520,10520,0
|
|
20230907,174400,56539300,10520,10520,10520,10520,0
|
|
20230907,174300,56539300,10520,10520,10520,10520,0
|
|
20230907,174200,56539300,10520,10520,10520,10520,0
|
|
20230907,174100,56539300,10520,10520,10520,10520,0
|
|
20230907,174000,56539300,10520,10520,10520,10520,0
|
|
20230907,173900,56539300,10520,10520,10520,10520,0
|
|
20230907,173800,56539300,10520,10520,10520,10520,0
|
|
20230907,173700,56539300,10520,10520,10520,10520,0
|
|
20230907,173600,56539300,10520,10520,10520,10520,34
|
|
20230907,173500,56539300,10520,10520,10520,10520,0
|
|
20230907,173400,56539300,10520,10520,10520,10520,0
|
|
20230907,173300,56539300,10520,10520,10520,10520,0
|
|
20230907,173200,56539300,10520,10520,10520,10520,0
|
|
20230907,173100,56539300,10520,10520,10520,10520,0
|
|
20230907,173000,56539300,10520,10520,10520,10520,0
|
|
20230907,172900,56539300,10520,10520,10520,10520,0
|
|
20230907,172800,56539300,10520,10520,10520,10520,0
|
|
20230907,172700,56539300,10520,10520,10520,10520,0
|
|
20230907,172600,56539300,10520,10520,10520,10520,0
|
|
20230907,172500,56539300,10520,10520,10520,10520,0
|
|
20230907,172400,56539300,10520,10520,10520,10520,0
|
|
20230907,172300,56539300,10520,10520,10520,10520,0
|
|
20230907,172200,56539300,10520,10520,10520,10520,0
|
|
20230907,172100,56539300,10520,10520,10520,10520,0
|
|
20230907,172000,56539300,10520,10520,10520,10520,0
|
|
20230907,171900,56539300,10520,10520,10520,10520,0
|
|
20230907,171800,56539300,10520,10520,10520,10520,0
|
|
20230907,171700,56539300,10520,10520,10520,10520,0
|
|
20230907,171600,56539300,10520,10520,10520,10520,0
|
|
20230907,171500,56539300,10520,10520,10520,10520,0
|
|
20230907,171400,56539300,10520,10520,10520,10520,0
|
|
20230907,171300,56539300,10520,10520,10520,10520,0
|
|
20230907,171200,56539300,10520,10520,10520,10520,0
|
|
20230907,171100,56539300,10520,10520,10520,10520,0
|
|
20230907,171000,56539300,10520,10520,10520,10520,0
|
|
20230907,170900,56539300,10520,10520,10520,10520,0
|
|
20230907,170800,56539300,10520,10520,10520,10520,0
|
|
20230907,170700,56539300,10520,10520,10520,10520,0
|
|
20230907,170600,56539300,10520,10520,10520,10520,34
|
|
20230907,170500,56539300,10520,10520,10520,10520,0
|
|
20230907,170400,56539300,10520,10520,10520,10520,0
|
|
20230907,170300,56539300,10520,10520,10520,10520,0
|
|
20230907,170200,56539300,10520,10520,10520,10520,0
|
|
20230907,170100,56539300,10520,10520,10520,10520,0
|
|
20230907,170000,56539300,10520,10520,10520,10520,0
|
|
20230907,165900,56539300,10520,10520,10520,10520,0
|
|
20230907,165800,56539300,10520,10520,10520,10520,0
|
|
20230907,165700,56539300,10520,10520,10520,10520,0
|
|
20230907,165600,56539300,10520,10520,10520,10520,0
|
|
20230907,165500,56539300,10520,10520,10520,10520,0
|
|
20230907,165400,56539300,10520,10520,10520,10520,0
|
|
20230907,165300,56539300,10520,10520,10520,10520,0
|
|
20230907,165200,56539300,10520,10520,10520,10520,0
|
|
20230907,165100,56539300,10520,10520,10520,10520,0
|
|
20230907,165000,56539300,10520,10520,10520,10520,0
|
|
20230907,164900,56539300,10520,10520,10520,10520,0
|
|
20230907,164800,56539300,10520,10520,10520,10520,0
|
|
20230907,164700,56539300,10520,10520,10520,10520,0
|
|
20230907,164600,56539300,10520,10520,10520,10520,0
|
|
20230907,164500,56539300,10520,10520,10520,10520,0
|
|
20230907,164400,56539300,10520,10520,10520,10520,0
|
|
20230907,164300,56539300,10520,10520,10520,10520,0
|
|
20230907,164200,56539300,10520,10520,10520,10520,0
|
|
20230907,164100,56539300,10520,10520,10520,10520,0
|
|
20230907,164000,56539300,10520,10520,10520,10520,0
|
|
20230907,163900,56539300,10520,10520,10520,10520,0
|
|
20230907,163800,56539300,10520,10520,10520,10520,0
|
|
20230907,163700,56539300,10520,10520,10520,10520,0
|
|
20230907,163600,56539300,10520,10520,10520,10520,34
|
|
20230907,163500,56539300,10520,10520,10520,10520,0
|
|
20230907,163400,56539300,10520,10520,10520,10520,0
|
|
20230907,163300,56539300,10520,10520,10520,10520,0
|
|
20230907,163200,56539300,10520,10520,10520,10520,0
|
|
20230907,163100,56539300,10520,10520,10520,10520,0
|
|
20230907,163000,56539300,10520,10520,10520,10520,0
|
|
20230907,162900,56539300,10520,10520,10520,10520,0
|
|
20230907,162800,56539300,10520,10520,10520,10520,0
|
|
20230907,162700,56539300,10520,10520,10520,10520,0
|
|
20230907,162600,56539300,10520,10520,10520,10520,0
|
|
20230907,162500,56539300,10520,10520,10520,10520,0
|
|
20230907,162400,56539300,10520,10520,10520,10520,0
|
|
20230907,162300,56539300,10520,10520,10520,10520,0
|
|
20230907,162200,56539300,10520,10520,10520,10520,0
|
|
20230907,162100,56539300,10520,10520,10520,10520,0
|
|
20230907,162000,56539300,10520,10520,10520,10520,0
|
|
20230907,161900,56539300,10520,10520,10520,10520,0
|
|
20230907,161800,56539300,10520,10520,10520,10520,0
|
|
20230907,161700,56539300,10520,10520,10520,10520,0
|
|
20230907,161600,56539300,10520,10520,10520,10520,0
|
|
20230907,161500,56539300,10520,10520,10520,10520,0
|
|
20230907,161400,56539300,10520,10520,10520,10520,0
|
|
20230907,161300,56539300,10520,10520,10520,10520,0
|
|
20230907,161200,56539300,10520,10520,10520,10520,0
|
|
20230907,161100,56539300,10520,10520,10520,10520,0
|
|
20230907,161000,56539300,10520,10520,10520,10520,0
|
|
20230907,160900,56539300,10520,10520,10520,10520,0
|
|
20230907,160800,56539300,10520,10520,10520,10520,0
|
|
20230907,160700,56539300,10520,10520,10520,10520,0
|
|
20230907,160600,56539300,10520,10520,10520,10520,34
|
|
20230907,160500,56539300,10520,10520,10520,10520,0
|
|
20230907,160400,56539300,10520,10520,10520,10520,0
|
|
20230907,160300,56539300,10520,10520,10520,10520,0
|
|
20230907,160200,56539300,10520,10520,10520,10520,0
|
|
20230907,160100,56539300,10520,10520,10520,10520,0
|
|
20230907,160000,56539300,10520,10520,10520,10520,0
|
|
20230907,155900,56539300,10520,10520,10520,10520,0
|
|
20230907,155800,56539300,10520,10520,10520,10520,0
|
|
20230907,155700,56539300,10520,10520,10520,10520,0
|
|
20230907,155600,56539300,10520,10520,10520,10520,0
|
|
20230907,155500,56539300,10520,10520,10520,10520,0
|
|
20230907,155400,56539300,10520,10520,10520,10520,0
|
|
20230907,155300,56539300,10520,10520,10520,10520,0
|
|
20230907,155200,56539300,10520,10520,10520,10520,0
|
|
20230907,155100,56539300,10520,10520,10520,10520,0
|
|
20230907,155000,56539300,10520,10520,10520,10520,0
|
|
20230907,154900,56539300,10520,10520,10520,10520,0
|
|
20230907,154800,56539300,10520,10520,10520,10520,0
|
|
20230907,154700,56539300,10520,10520,10520,10520,0
|
|
20230907,154600,56539300,10520,10520,10520,10520,0
|
|
20230907,154500,56539300,10520,10520,10520,10520,0
|
|
20230907,154400,56539300,10520,10520,10520,10520,0
|
|
20230907,154300,56539300,10520,10520,10520,10520,0
|
|
20230907,154200,56539300,10520,10520,10520,10520,0
|
|
20230907,154100,56539300,10520,10520,10520,10520,0
|
|
20230907,154000,56539300,10520,10520,10520,10520,0
|
|
20230907,153900,56539300,10520,10520,10520,10520,0
|
|
20230907,153800,56539300,10520,10520,10520,10520,0
|
|
20230907,153700,56539300,10520,10520,10520,10520,0
|
|
20230907,153600,56539300,10520,10520,10520,10520,34
|
|
20230907,153500,56539300,10520,10520,10520,10520,0
|
|
20230907,153400,56539300,10520,10520,10520,10520,0
|
|
20230907,153300,56539300,10520,10520,10520,10520,0
|
|
20230907,153200,56539300,10520,10520,10520,10520,0
|
|
20230907,153100,56539300,10520,10520,10520,10520,0
|
|
20230907,153000,56539300,10520,10520,10520,10520,34
|
|
20230907,152900,56181620,10520,10520,10520,10520,0
|
|
20230907,152800,56181620,10520,10520,10520,10520,0
|
|
20230907,152700,56181620,10520,10520,10520,10520,0
|
|
20230907,152600,56181620,10520,10520,10520,10520,0
|
|
20230907,152500,56181620,10520,10520,10520,10520,0
|
|
20230907,152400,56181620,10520,10520,10520,10520,0
|
|
20230907,152300,56181620,10520,10520,10520,10520,0
|
|
20230907,152200,56181620,10520,10520,10520,10520,0
|
|
20230907,152100,56181620,10520,10520,10520,10520,0
|
|
20230907,152000,56181620,10520,10520,10520,10520,0
|
|
20230907,151900,56181620,10520,10520,10520,10520,0
|
|
20230907,151800,56181620,10520,10520,10520,10520,1
|
|
20230907,151700,56171100,10520,10520,10520,10520,0
|
|
20230907,151600,56171100,10520,10520,10520,10520,0
|
|
20230907,151500,56171100,10520,10520,10520,10520,25
|
|
20230907,151400,55908100,10520,10510,10520,10510,2
|
|
20230907,151300,55887070,10500,10500,10500,10500,0
|
|
20230907,151200,55887070,10500,10500,10500,10500,0
|
|
20230907,151100,55887070,10500,10500,10500,10500,0
|
|
20230907,151000,55887070,10500,10500,10500,10500,0
|
|
20230907,150900,55887070,10500,10500,10500,10500,0
|
|
20230907,150800,55887070,10500,10500,10500,10500,0
|
|
20230907,150700,55887070,10500,10500,10500,10500,0
|
|
20230907,150600,55887070,10500,10500,10500,10500,0
|
|
20230907,150500,55887070,10500,10500,10500,10500,0
|
|
20230907,150400,55887070,10500,10500,10500,10500,0
|
|
20230907,150300,55887070,10500,10500,10500,10500,0
|
|
20230907,150200,55887070,10500,10500,10500,10500,0
|
|
20230907,150100,55887070,10500,10500,10500,10500,0
|
|
20230907,150000,55887070,10500,10500,10500,10500,46
|
|
20230907,145900,55404070,10500,10500,10500,10500,0
|
|
20230907,145800,55404070,10500,10500,10500,10500,0
|
|
20230907,145700,55404070,10500,10500,10500,10500,0
|
|
20230907,145600,55404070,10500,10500,10500,10500,0
|
|
20230907,145500,55404070,10500,10500,10500,10500,0
|
|
20230907,145400,55404070,10500,10500,10500,10500,0
|
|
20230907,145300,55404070,10500,10500,10500,10500,0
|
|
20230907,145200,55404070,10500,10510,10510,10500,200
|
|
20230907,145100,53303770,10510,10510,10510,10510,0
|
|
20230907,145000,53303770,10510,10510,10510,10510,0
|
|
20230907,144900,53303770,10510,10510,10510,10510,0
|
|
20230907,144800,53303770,10510,10510,10510,10510,0
|
|
20230907,144700,53303770,10510,10510,10510,10510,0
|
|
20230907,144600,53303770,10510,10510,10510,10510,0
|
|
20230907,144500,53303770,10510,10510,10510,10510,0
|
|
20230907,144400,53303770,10510,10510,10510,10510,1
|
|
20230907,144300,53293260,10520,10520,10520,10520,0
|
|
20230907,144200,53293260,10520,10520,10520,10520,0
|
|
20230907,144100,53293260,10520,10520,10520,10520,0
|
|
20230907,144000,53293260,10520,10520,10520,10520,0
|
|
20230907,143900,53293260,10520,10520,10520,10520,0
|
|
20230907,143800,53293260,10520,10520,10520,10520,0
|
|
20230907,143700,53293260,10520,10520,10520,10520,0
|
|
20230907,143600,53293260,10520,10520,10520,10520,0
|
|
20230907,143500,53293260,10520,10520,10520,10520,0
|
|
20230907,143400,53293260,10520,10520,10520,10520,2
|
|
20230907,143300,53272220,10520,10520,10520,10520,0
|
|
20230907,143200,53272220,10520,10520,10520,10520,0
|
|
20230907,143100,53272220,10520,10520,10520,10520,1
|
|
20230907,143000,53261700,10500,10500,10500,10500,3
|
|
20230907,142900,53230200,10500,10500,10500,10500,1
|
|
20230907,142800,53219700,10500,10500,10500,10500,1
|
|
20230907,142700,53209200,10470,10470,10470,10470,0
|
|
20230907,142600,53209200,10470,10470,10470,10470,0
|
|
20230907,142500,53209200,10470,10470,10470,10470,0
|
|
20230907,142400,53209200,10470,10470,10470,10470,0
|
|
20230907,142300,53209200,10470,10470,10470,10470,0
|
|
20230907,142200,53209200,10470,10470,10470,10470,0
|
|
20230907,142100,53209200,10470,10470,10470,10470,96
|
|
20230907,142000,52204080,10470,10470,10470,10470,0
|
|
20230907,141900,52204080,10470,10470,10470,10470,65
|
|
20230907,141800,51523530,10470,10470,10470,10470,0
|
|
20230907,141700,51523530,10470,10470,10470,10470,0
|
|
20230907,141600,51523530,10470,10470,10470,10470,0
|
|
20230907,141500,51523530,10470,10470,10470,10470,0
|
|
20230907,141400,51523530,10470,10470,10470,10470,0
|
|
20230907,141300,51523530,10470,10470,10470,10470,0
|
|
20230907,141200,51523530,10470,10470,10470,10470,0
|
|
20230907,141100,51523530,10470,10470,10470,10470,0
|
|
20230907,141000,51523530,10470,10470,10470,10470,0
|
|
20230907,140900,51523530,10470,10470,10470,10470,6
|
|
20230907,140800,51460710,10470,10470,10470,10470,0
|
|
20230907,140700,51460710,10470,10470,10470,10470,0
|
|
20230907,140600,51460710,10470,10470,10470,10470,0
|
|
20230907,140500,51460710,10470,10470,10470,10470,0
|
|
20230907,140400,51460710,10470,10470,10470,10470,0
|
|
20230907,140300,51460710,10470,10470,10470,10470,0
|
|
20230907,140200,51460710,10470,10470,10470,10470,0
|
|
20230907,140100,51460710,10470,10470,10470,10470,0
|
|
20230907,140000,51460710,10470,10470,10470,10470,0
|
|
20230907,135900,51460710,10470,10470,10470,10470,0
|
|
20230907,135800,51460710,10470,10470,10470,10470,0
|
|
20230907,135700,51460710,10470,10470,10470,10470,0
|
|
20230907,135600,51460710,10470,10470,10470,10470,0
|
|
20230907,135500,51460710,10470,10480,10480,10470,100
|
|
20230907,135400,50413630,10470,10470,10470,10470,0
|
|
20230907,135300,50413630,10470,10470,10470,10470,135
|
|
20230907,135200,49000180,10470,10470,10470,10470,0
|
|
20230907,135100,49000180,10470,10480,10480,10470,6
|
|
20230907,135000,48937350,10480,10480,10480,10480,0
|
|
20230907,134900,48937350,10480,10480,10480,10480,191
|
|
20230907,134800,46935670,10480,10480,10480,10480,5
|
|
20230907,134700,46883270,10480,10480,10480,10480,10
|
|
20230907,134600,46778470,10480,10480,10480,10480,3
|
|
20230907,134500,46747030,10480,10480,10480,10480,197
|
|
20230907,134400,44682470,10480,10480,10480,10480,0
|
|
20230907,134300,44682470,10480,10480,10480,10480,3
|
|
20230907,134200,44651030,10480,10480,10480,10480,0
|
|
20230907,134100,44651030,10480,10480,10480,10480,0
|
|
20230907,134000,44651030,10480,10480,10480,10480,1
|
|
20230907,133900,44640550,10480,10480,10480,10480,101
|
|
20230907,133800,43582070,10470,10470,10470,10470,0
|
|
20230907,133700,43582070,10470,10470,10470,10470,0
|
|
20230907,133600,43582070,10470,10470,10470,10470,20
|
|
20230907,133500,43372670,10470,10470,10470,10470,0
|
|
20230907,133400,43372670,10470,10470,10470,10470,0
|
|
20230907,133300,43372670,10470,10480,10480,10470,233
|
|
20230907,133200,40930840,10480,10480,10480,10480,0
|
|
20230907,133100,40930840,10480,10480,10480,10480,5
|
|
20230907,133000,40878440,10480,10480,10480,10480,0
|
|
20230907,132900,40878440,10480,10480,10480,10480,6
|
|
20230907,132800,40815560,10480,10480,10480,10480,0
|
|
20230907,132700,40815560,10480,10480,10480,10480,0
|
|
20230907,132600,40815560,10480,10480,10480,10480,0
|
|
20230907,132500,40815560,10480,10480,10480,10480,0
|
|
20230907,132400,40815560,10480,10480,10480,10480,0
|
|
20230907,132300,40815560,10480,10480,10480,10480,0
|
|
20230907,132200,40815560,10480,10480,10480,10480,0
|
|
20230907,132100,40815560,10480,10480,10480,10480,0
|
|
20230907,132000,40815560,10480,10480,10480,10480,0
|
|
20230907,131900,40815560,10480,10490,10490,10480,238
|
|
20230907,131800,38320710,10500,10500,10500,10500,0
|
|
20230907,131700,38320710,10500,10500,10500,10500,0
|
|
20230907,131600,38320710,10500,10500,10500,10500,1
|
|
20230907,131500,38310210,10500,10500,10500,10500,1
|
|
20230907,131400,38299710,10500,10500,10500,10500,0
|
|
20230907,131300,38299710,10500,10500,10500,10500,2
|
|
20230907,131200,38278710,10500,10510,10510,10500,32
|
|
20230907,131100,37942700,10500,10500,10500,10500,0
|
|
20230907,131000,37942700,10500,10500,10500,10500,0
|
|
20230907,130900,37942700,10500,10500,10500,10500,0
|
|
20230907,130800,37942700,10500,10500,10500,10500,0
|
|
20230907,130700,37942700,10500,10510,10510,10500,94
|
|
20230907,130600,36955510,10520,10520,10520,10520,0
|
|
20230907,130500,36955510,10520,10520,10520,10520,2
|
|
20230907,130400,36934470,10520,10520,10520,10520,0
|
|
20230907,130300,36934470,10520,10520,10520,10520,0
|
|
20230907,130200,36934470,10520,10520,10520,10520,20
|
|
20230907,130100,36724070,10510,10510,10510,10510,0
|
|
20230907,130000,36724070,10510,10510,10510,10510,0
|
|
20230907,125900,36724070,10510,10510,10510,10510,0
|
|
20230907,125800,36724070,10510,10510,10510,10510,0
|
|
20230907,125700,36724070,10510,10510,10510,10510,0
|
|
20230907,125600,36724070,10510,10510,10510,10510,0
|
|
20230907,125500,36724070,10510,10510,10510,10510,0
|
|
20230907,125400,36724070,10510,10510,10510,10510,2
|
|
20230907,125300,36703050,10510,10510,10510,10510,0
|
|
20230907,125200,36703050,10510,10510,10510,10510,0
|
|
20230907,125100,36703050,10510,10510,10510,10510,0
|
|
20230907,125000,36703050,10510,10510,10510,10510,0
|
|
20230907,124900,36703050,10510,10510,10510,10510,1
|
|
20230907,124800,36692540,10510,10510,10510,10510,0
|
|
20230907,124700,36692540,10510,10510,10510,10510,0
|
|
20230907,124600,36692540,10510,10520,10520,10510,83
|
|
20230907,124500,35819590,10530,10530,10530,10530,0
|
|
20230907,124400,35819590,10530,10530,10530,10530,0
|
|
20230907,124300,35819590,10530,10530,10530,10530,0
|
|
20230907,124200,35819590,10530,10530,10530,10530,0
|
|
20230907,124100,35819590,10530,10530,10530,10530,3
|
|
20230907,124000,35788000,10530,10530,10530,10530,0
|
|
20230907,123900,35788000,10530,10530,10530,10530,0
|
|
20230907,123800,35788000,10530,10530,10530,10530,10
|
|
20230907,123700,35682700,10530,10530,10530,10530,0
|
|
20230907,123600,35682700,10530,10530,10530,10530,0
|
|
20230907,123500,35682700,10530,10530,10530,10530,2
|
|
20230907,123400,35661640,10520,10520,10520,10520,0
|
|
20230907,123300,35661640,10520,10520,10520,10520,0
|
|
20230907,123200,35661640,10520,10520,10520,10520,0
|
|
20230907,123100,35661640,10520,10520,10520,10520,0
|
|
20230907,123000,35661640,10520,10520,10520,10520,0
|
|
20230907,122900,35661640,10520,10520,10520,10520,0
|
|
20230907,122800,35661640,10520,10520,10520,10520,0
|
|
20230907,122700,35661640,10520,10520,10520,10520,0
|
|
20230907,122600,35661640,10520,10520,10520,10520,0
|
|
20230907,122500,35661640,10520,10520,10520,10520,0
|
|
20230907,122400,35661640,10520,10520,10520,10520,0
|
|
20230907,122300,35661640,10520,10520,10520,10520,0
|
|
20230907,122200,35661640,10520,10520,10520,10520,0
|
|
20230907,122100,35661640,10520,10520,10520,10520,0
|
|
20230907,122000,35661640,10520,10520,10520,10520,0
|
|
20230907,121900,35661640,10520,10520,10520,10520,0
|
|
20230907,121800,35661640,10520,10520,10520,10520,25
|
|
20230907,121700,35398640,10520,10520,10520,10520,1
|
|
20230907,121600,35388120,10520,10520,10520,10520,0
|
|
20230907,121500,35388120,10520,10520,10520,10520,0
|
|
20230907,121400,35388120,10520,10520,10520,10520,5
|
|
20230907,121300,35335520,10520,10520,10520,10520,12
|
|
20230907,121200,35209280,10520,10520,10520,10520,0
|
|
20230907,121100,35209280,10520,10520,10520,10520,31
|
|
20230907,121000,34883160,10530,10530,10530,10530,0
|
|
20230907,120900,34883160,10530,10530,10530,10530,101
|
|
20230907,120800,33819630,10550,10550,10550,10550,0
|
|
20230907,120700,33819630,10550,10550,10550,10550,4
|
|
20230907,120600,33777430,10540,10540,10540,10540,0
|
|
20230907,120500,33777430,10540,10550,10550,10540,201
|
|
20230907,120400,31657890,10550,10550,10550,10550,0
|
|
20230907,120300,31657890,10550,10550,10550,10550,1
|
|
20230907,120200,31647340,10550,10550,10550,10550,0
|
|
20230907,120100,31647340,10550,10550,10550,10550,0
|
|
20230907,120000,31647340,10550,10550,10550,10550,1
|
|
20230907,115900,31636790,10550,10550,10550,10550,0
|
|
20230907,115800,31636790,10550,10550,10550,10550,0
|
|
20230907,115700,31636790,10550,10550,10550,10550,15
|
|
20230907,115600,31478540,10550,10550,10550,10550,1
|
|
20230907,115500,31467990,10550,10550,10550,10550,0
|
|
20230907,115400,31467990,10550,10550,10550,10550,0
|
|
20230907,115300,31467990,10550,10550,10550,10550,0
|
|
20230907,115200,31467990,10550,10550,10550,10550,0
|
|
20230907,115100,31467990,10550,10550,10550,10550,0
|
|
20230907,115000,31467990,10550,10550,10550,10550,0
|
|
20230907,114900,31467990,10550,10550,10550,10550,0
|
|
20230907,114800,31467990,10550,10550,10550,10550,0
|
|
20230907,114700,31467990,10550,10550,10550,10550,0
|
|
20230907,114600,31467990,10550,10550,10550,10550,0
|
|
20230907,114500,31467990,10550,10550,10550,10550,2
|
|
20230907,114400,31446890,10550,10550,10550,10550,0
|
|
20230907,114300,31446890,10550,10550,10550,10550,0
|
|
20230907,114200,31446890,10550,10550,10550,10550,0
|
|
20230907,114100,31446890,10550,10550,10550,10550,0
|
|
20230907,114000,31446890,10550,10550,10550,10550,0
|
|
20230907,113900,31446890,10550,10550,10550,10550,0
|
|
20230907,113800,31446890,10550,10550,10550,10550,0
|
|
20230907,113700,31446890,10550,10550,10550,10550,0
|
|
20230907,113600,31446890,10550,10550,10550,10550,82
|
|
20230907,113500,30581790,10500,10500,10500,10500,0
|
|
20230907,113400,30581790,10500,10500,10500,10500,0
|
|
20230907,113300,30581790,10500,10500,10500,10500,0
|
|
20230907,113200,30581790,10500,10500,10500,10500,8
|
|
20230907,113100,30497790,10550,10550,10550,10550,0
|
|
20230907,113000,30497790,10550,10550,10550,10550,0
|
|
20230907,112900,30497790,10550,10550,10550,10550,100
|
|
20230907,112800,29442790,10550,10550,10550,10550,0
|
|
20230907,112700,29442790,10550,10550,10550,10550,0
|
|
20230907,112600,29442790,10550,10550,10550,10550,0
|
|
20230907,112500,29442790,10550,10550,10550,10550,0
|
|
20230907,112400,29442790,10550,10550,10550,10550,0
|
|
20230907,112300,29442790,10550,10550,10550,10550,10
|
|
20230907,112200,29337290,10520,10520,10520,10520,0
|
|
20230907,112100,29337290,10520,10520,10520,10520,40
|
|
20230907,112000,28916490,10550,10550,10550,10550,0
|
|
20230907,111900,28916490,10550,10550,10550,10550,0
|
|
20230907,111800,28916490,10550,10550,10550,10550,0
|
|
20230907,111700,28916490,10550,10550,10550,10550,0
|
|
20230907,111600,28916490,10550,10550,10550,10550,0
|
|
20230907,111500,28916490,10550,10550,10550,10550,0
|
|
20230907,111400,28916490,10550,10550,10550,10550,0
|
|
20230907,111300,28916490,10550,10550,10550,10550,0
|
|
20230907,111200,28916490,10550,10550,10550,10550,10
|
|
20230907,111100,28810990,10480,10480,10480,10480,0
|
|
20230907,111000,28810990,10480,10480,10480,10480,0
|
|
20230907,110900,28810990,10480,10480,10480,10480,0
|
|
20230907,110800,28810990,10480,10480,10480,10480,0
|
|
20230907,110700,28810990,10480,10480,10480,10480,0
|
|
20230907,110600,28810990,10480,10480,10480,10480,0
|
|
20230907,110500,28810990,10480,10480,10480,10480,0
|
|
20230907,110400,28810990,10480,10480,10480,10480,0
|
|
20230907,110300,28810990,10480,10480,10480,10480,0
|
|
20230907,110200,28810990,10480,10480,10480,10480,0
|
|
20230907,110100,28810990,10480,10480,10480,10480,0
|
|
20230907,110000,28810990,10480,10480,10480,10480,0
|
|
20230907,105900,28810990,10480,10480,10480,10480,0
|
|
20230907,105800,28810990,10480,10520,10520,10480,186
|
|
20230907,105700,26861070,10520,10540,10540,10520,4
|
|
20230907,105600,26818950,10540,10540,10540,10540,0
|
|
20230907,105500,26818950,10540,10540,10540,10540,2
|
|
20230907,105400,26797870,10550,10550,10550,10550,0
|
|
20230907,105300,26797870,10550,10550,10550,10550,0
|
|
20230907,105200,26797870,10550,10550,10550,10550,0
|
|
20230907,105100,26797870,10550,10550,10550,10550,25
|
|
20230907,105000,26534120,10560,10550,10560,10550,4
|
|
20230907,104900,26491910,10550,10550,10550,10550,1
|
|
20230907,104800,26481360,10550,10550,10550,10550,4
|
|
20230907,104700,26439160,10550,10550,10550,10550,0
|
|
20230907,104600,26439160,10550,10550,10550,10550,0
|
|
20230907,104500,26439160,10550,10550,10550,10550,0
|
|
20230907,104400,26439160,10550,10550,10550,10550,0
|
|
20230907,104300,26439160,10550,10550,10550,10550,0
|
|
20230907,104200,26439160,10550,10550,10550,10550,0
|
|
20230907,104100,26439160,10550,10550,10550,10550,0
|
|
20230907,104000,26439160,10550,10560,10560,10550,107
|
|
20230907,103900,25309410,10550,10550,10550,10550,3
|
|
20230907,103800,25277760,10550,10550,10550,10550,0
|
|
20230907,103700,25277760,10550,10490,10550,10490,60
|
|
20230907,103600,24646360,10480,10480,10480,10480,1
|
|
20230907,103500,24635880,10480,10480,10480,10480,4
|
|
20230907,103400,24593960,10480,10480,10480,10480,132
|
|
20230907,103300,23210600,10490,10490,10490,10490,20
|
|
20230907,103200,23000800,10490,10510,10510,10490,101
|
|
20230907,103100,21940730,10520,10520,10520,10520,0
|
|
20230907,103000,21940730,10520,10520,10520,10520,0
|
|
20230907,102900,21940730,10520,10520,10520,10520,0
|
|
20230907,102800,21940730,10520,10520,10520,10520,0
|
|
20230907,102700,21940730,10520,10520,10520,10520,0
|
|
20230907,102600,21940730,10520,10520,10520,10520,0
|
|
20230907,102500,21940730,10520,10520,10520,10520,1
|
|
20230907,102400,21930210,10490,10510,10510,10490,60
|
|
20230907,102300,21300190,10510,10510,10510,10510,20
|
|
20230907,102200,21089990,10510,10510,10510,10510,0
|
|
20230907,102100,21089990,10510,10510,10510,10510,0
|
|
20230907,102000,21089990,10510,10520,10520,10510,224
|
|
20230907,101900,18733690,10520,10520,10520,10520,0
|
|
20230907,101800,18733690,10520,10520,10520,10520,0
|
|
20230907,101700,18733690,10520,10530,10530,10520,30
|
|
20230907,101600,18417840,10530,10540,10540,10530,10
|
|
20230907,101500,18312480,10540,10540,10540,10540,4
|
|
20230907,101400,18270320,10540,10540,10540,10540,0
|
|
20230907,101300,18270320,10540,10540,10540,10540,2
|
|
20230907,101200,18249240,10520,10520,10520,10520,0
|
|
20230907,101100,18249240,10520,10520,10520,10520,19
|
|
20230907,101000,18049360,10530,10530,10530,10530,0
|
|
20230907,100900,18049360,10530,10530,10530,10530,1
|
|
20230907,100800,18038830,10540,10550,10550,10540,31
|
|
20230907,100700,17711950,10550,10550,10550,10550,1
|
|
20230907,100600,17701400,10560,10560,10560,10560,0
|
|
20230907,100500,17701400,10560,10560,10560,10560,1
|
|
20230907,100400,17690840,10550,10550,10550,10550,0
|
|
20230907,100300,17690840,10550,10550,10550,10550,0
|
|
20230907,100200,17690840,10550,10550,10550,10550,0
|
|
20230907,100100,17690840,10550,10550,10550,10550,0
|
|
20230907,100000,17690840,10550,10550,10550,10550,3
|
|
20230907,095900,17659190,10550,10550,10550,10550,0
|
|
20230907,095800,17659190,10550,10550,10550,10550,0
|
|
20230907,095700,17659190,10550,10550,10550,10550,0
|
|
20230907,095600,17659190,10550,10550,10550,10550,15
|
|
20230907,095500,17500940,10550,10550,10550,10550,0
|
|
20230907,095400,17500940,10550,10550,10550,10550,118
|
|
20230907,095300,16256040,10560,10560,10560,10560,0
|
|
20230907,095200,16256040,10560,10560,10560,10560,0
|
|
20230907,095100,16256040,10560,10560,10560,10560,0
|
|
20230907,095000,16256040,10560,10560,10560,10560,65
|
|
20230907,094900,15569640,10560,10560,10560,10560,0
|
|
20230907,094800,15569640,10560,10560,10560,10560,0
|
|
20230907,094700,15569640,10560,10560,10560,10560,0
|
|
20230907,094600,15569640,10560,10560,10560,10560,0
|
|
20230907,094500,15569640,10560,10560,10560,10560,0
|
|
20230907,094400,15569640,10560,10560,10560,10560,0
|
|
20230907,094300,15569640,10560,10560,10560,10560,0
|
|
20230907,094200,15569640,10560,10560,10560,10560,10
|
|
20230907,094100,15464040,10570,10570,10570,10570,0
|
|
20230907,094000,15464040,10570,10570,10570,10570,0
|
|
20230907,093900,15464040,10570,10570,10570,10570,0
|
|
20230907,093800,15464040,10570,10570,10570,10570,0
|
|
20230907,093700,15464040,10570,10570,10570,10570,1
|
|
20230907,093600,15453470,10570,10570,10570,10570,94
|
|
20230907,093500,14459890,10570,10570,10570,10560,72
|
|
20230907,093400,13699550,10570,10570,10570,10570,0
|
|
20230907,093300,13699550,10570,10570,10570,10570,10
|
|
20230907,093200,13593850,10570,10570,10570,10570,0
|
|
20230907,093100,13593850,10570,10570,10570,10570,30
|
|
20230907,093000,13276750,10560,10560,10560,10560,0
|
|
20230907,092900,13276750,10560,10560,10560,10560,2
|
|
20230907,092800,13255630,10570,10570,10570,10570,1
|
|
20230907,092700,13245060,10570,10570,10570,10570,84
|
|
20230907,092600,12357180,10570,10570,10570,10570,0
|
|
20230907,092500,12357180,10570,10570,10570,10570,0
|
|
20230907,092400,12357180,10570,10570,10570,10570,0
|
|
20230907,092300,12357180,10570,10570,10570,10570,20
|
|
20230907,092200,12145780,10560,10560,10560,10560,100
|
|
20230907,092100,11089780,10590,10590,10590,10590,10
|
|
20230907,092000,10983880,10590,10590,10590,10590,0
|
|
20230907,091900,10983880,10590,10590,10590,10590,0
|
|
20230907,091800,10983880,10590,10590,10590,10590,30
|
|
20230907,091700,10666180,10600,10600,10600,10600,0
|
|
20230907,091600,10666180,10600,10600,10600,10600,0
|
|
20230907,091500,10666180,10600,10600,10600,10600,0
|
|
20230907,091400,10666180,10600,10600,10600,10600,0
|
|
20230907,091300,10666180,10600,10600,10600,10600,50
|
|
20230907,091200,10136180,10600,10600,10600,10600,0
|
|
20230907,091100,10136180,10600,10590,10600,10590,57
|
|
20230907,091000,9532270,10570,10570,10570,10570,2
|
|
20230907,090900,9511130,10580,10580,10580,10580,1
|
|
20230907,090800,9500550,10570,10570,10570,10570,232
|
|
20230907,090700,7048310,10560,10560,10560,10560,1
|
|
20230907,090600,7037750,10560,10560,10560,10560,20
|
|
20230907,090500,6826550,10550,10550,10550,10550,10
|
|
20230907,090400,6721050,10550,10550,10550,10550,0
|
|
20230907,090300,6721050,10550,10550,10550,10550,4
|
|
20230907,090200,6678850,10550,10550,10550,10550,0
|
|
20230907,090100,6678850,10550,10550,10550,10550,303
|
|
20230907,090000,3482200,10560,10550,10560,10550,330
|