635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193200,77745740,10730,10730,10730,10730,15
|
|
20230912,193100,77745740,10730,10730,10730,10730,0
|
|
20230912,193000,77745740,10730,10730,10730,10730,0
|
|
20230912,192900,77745740,10730,10730,10730,10730,0
|
|
20230912,192800,77745740,10730,10730,10730,10730,0
|
|
20230912,192700,77745740,10730,10730,10730,10730,0
|
|
20230912,192600,77745740,10730,10730,10730,10730,0
|
|
20230912,192500,77745740,10730,10730,10730,10730,0
|
|
20230912,192400,77745740,10730,10730,10730,10730,0
|
|
20230912,192300,77745740,10730,10730,10730,10730,0
|
|
20230912,192200,77745740,10730,10730,10730,10730,0
|
|
20230912,192100,77745740,10730,10730,10730,10730,0
|
|
20230912,192000,77745740,10730,10730,10730,10730,0
|
|
20230912,191900,77745740,10730,10730,10730,10730,0
|
|
20230912,191800,77745740,10730,10730,10730,10730,0
|
|
20230912,191700,77745740,10730,10730,10730,10730,0
|
|
20230912,191600,77745740,10730,10730,10730,10730,0
|
|
20230912,191500,77745740,10730,10730,10730,10730,0
|
|
20230912,191400,77745740,10730,10730,10730,10730,0
|
|
20230912,191300,77745740,10730,10730,10730,10730,0
|
|
20230912,191200,77745740,10730,10730,10730,10730,0
|
|
20230912,191100,77745740,10730,10730,10730,10730,0
|
|
20230912,191000,77745740,10730,10730,10730,10730,0
|
|
20230912,190900,77745740,10730,10730,10730,10730,0
|
|
20230912,190800,77745740,10730,10730,10730,10730,0
|
|
20230912,190700,77745740,10730,10730,10730,10730,0
|
|
20230912,190600,77745740,10730,10730,10730,10730,0
|
|
20230912,190500,77745740,10730,10730,10730,10730,0
|
|
20230912,190400,77745740,10730,10730,10730,10730,0
|
|
20230912,190300,77745740,10730,10730,10730,10730,0
|
|
20230912,190200,77745740,10730,10730,10730,10730,15
|
|
20230912,190100,77745740,10730,10730,10730,10730,0
|
|
20230912,190000,77745740,10730,10730,10730,10730,0
|
|
20230912,185900,77745740,10730,10730,10730,10730,0
|
|
20230912,185800,77745740,10730,10730,10730,10730,0
|
|
20230912,185700,77745740,10730,10730,10730,10730,0
|
|
20230912,185600,77745740,10730,10730,10730,10730,0
|
|
20230912,185500,77745740,10730,10730,10730,10730,0
|
|
20230912,185400,77745740,10730,10730,10730,10730,0
|
|
20230912,185300,77745740,10730,10730,10730,10730,0
|
|
20230912,185200,77745740,10730,10730,10730,10730,0
|
|
20230912,185100,77745740,10730,10730,10730,10730,0
|
|
20230912,185000,77745740,10730,10730,10730,10730,0
|
|
20230912,184900,77745740,10730,10730,10730,10730,0
|
|
20230912,184800,77745740,10730,10730,10730,10730,0
|
|
20230912,184700,77745740,10730,10730,10730,10730,0
|
|
20230912,184600,77745740,10730,10730,10730,10730,0
|
|
20230912,184500,77745740,10730,10730,10730,10730,0
|
|
20230912,184400,77745740,10730,10730,10730,10730,0
|
|
20230912,184300,77745740,10730,10730,10730,10730,0
|
|
20230912,184200,77745740,10730,10730,10730,10730,0
|
|
20230912,184100,77745740,10730,10730,10730,10730,0
|
|
20230912,184000,77745740,10730,10730,10730,10730,0
|
|
20230912,183900,77745740,10730,10730,10730,10730,0
|
|
20230912,183800,77745740,10730,10730,10730,10730,0
|
|
20230912,183700,77745740,10730,10730,10730,10730,0
|
|
20230912,183600,77745740,10730,10730,10730,10730,0
|
|
20230912,183500,77745740,10730,10730,10730,10730,0
|
|
20230912,183400,77745740,10730,10730,10730,10730,0
|
|
20230912,183300,77745740,10730,10730,10730,10730,0
|
|
20230912,183200,77745740,10730,10730,10730,10730,15
|
|
20230912,183100,77745740,10730,10730,10730,10730,0
|
|
20230912,183000,77745740,10730,10730,10730,10730,0
|
|
20230912,182900,77745740,10730,10730,10730,10730,0
|
|
20230912,182800,77745740,10730,10730,10730,10730,0
|
|
20230912,182700,77745740,10730,10730,10730,10730,0
|
|
20230912,182600,77745740,10730,10730,10730,10730,0
|
|
20230912,182500,77745740,10730,10730,10730,10730,0
|
|
20230912,182400,77745740,10730,10730,10730,10730,0
|
|
20230912,182300,77745740,10730,10730,10730,10730,0
|
|
20230912,182200,77745740,10730,10730,10730,10730,0
|
|
20230912,182100,77745740,10730,10730,10730,10730,0
|
|
20230912,182000,77745740,10730,10730,10730,10730,0
|
|
20230912,181900,77745740,10730,10730,10730,10730,0
|
|
20230912,181800,77745740,10730,10730,10730,10730,0
|
|
20230912,181700,77745740,10730,10730,10730,10730,0
|
|
20230912,181600,77745740,10730,10730,10730,10730,0
|
|
20230912,181500,77745740,10730,10730,10730,10730,0
|
|
20230912,181400,77745740,10730,10730,10730,10730,0
|
|
20230912,181300,77745740,10730,10730,10730,10730,0
|
|
20230912,181200,77745740,10730,10730,10730,10730,0
|
|
20230912,181100,77745740,10730,10730,10730,10730,0
|
|
20230912,181000,77745740,10730,10730,10730,10730,0
|
|
20230912,180900,77745740,10730,10730,10730,10730,0
|
|
20230912,180800,77745740,10730,10730,10730,10730,0
|
|
20230912,180700,77745740,10730,10730,10730,10730,0
|
|
20230912,180600,77745740,10730,10730,10730,10730,0
|
|
20230912,180500,77745740,10730,10730,10730,10730,0
|
|
20230912,180400,77745740,10730,10730,10730,10730,0
|
|
20230912,180300,77745740,10730,10730,10730,10730,0
|
|
20230912,180200,77745740,10730,10730,10730,10730,15
|
|
20230912,180100,77745740,10730,10730,10730,10730,0
|
|
20230912,180000,77745740,10730,10730,10730,10730,0
|
|
20230912,175900,77745740,10730,10730,10730,10730,0
|
|
20230912,175800,77745740,10730,10730,10730,10730,0
|
|
20230912,175700,77745740,10730,10730,10730,10730,0
|
|
20230912,175600,77745740,10730,10730,10730,10730,0
|
|
20230912,175500,77745740,10730,10730,10730,10730,0
|
|
20230912,175400,77745740,10730,10730,10730,10730,0
|
|
20230912,175300,77745740,10730,10730,10730,10730,0
|
|
20230912,175200,77745740,10730,10730,10730,10730,0
|
|
20230912,175100,77745740,10730,10730,10730,10730,0
|
|
20230912,175000,77745740,10730,10730,10730,10730,0
|
|
20230912,174900,77745740,10730,10730,10730,10730,0
|
|
20230912,174800,77745740,10730,10730,10730,10730,0
|
|
20230912,174700,77745740,10730,10730,10730,10730,0
|
|
20230912,174600,77745740,10730,10730,10730,10730,0
|
|
20230912,174500,77745740,10730,10730,10730,10730,0
|
|
20230912,174400,77745740,10730,10730,10730,10730,0
|
|
20230912,174300,77745740,10730,10730,10730,10730,0
|
|
20230912,174200,77745740,10730,10730,10730,10730,0
|
|
20230912,174100,77745740,10730,10730,10730,10730,0
|
|
20230912,174000,77745740,10730,10730,10730,10730,0
|
|
20230912,173900,77745740,10730,10730,10730,10730,0
|
|
20230912,173800,77745740,10730,10730,10730,10730,0
|
|
20230912,173700,77745740,10730,10730,10730,10730,0
|
|
20230912,173600,77745740,10730,10730,10730,10730,0
|
|
20230912,173500,77745740,10730,10730,10730,10730,0
|
|
20230912,173400,77745740,10730,10730,10730,10730,0
|
|
20230912,173300,77745740,10730,10730,10730,10730,0
|
|
20230912,173200,77745740,10730,10730,10730,10730,15
|
|
20230912,173100,77745740,10730,10730,10730,10730,0
|
|
20230912,173000,77745740,10730,10730,10730,10730,0
|
|
20230912,172900,77745740,10730,10730,10730,10730,0
|
|
20230912,172800,77745740,10730,10730,10730,10730,0
|
|
20230912,172700,77745740,10730,10730,10730,10730,0
|
|
20230912,172600,77745740,10730,10730,10730,10730,0
|
|
20230912,172500,77745740,10730,10730,10730,10730,0
|
|
20230912,172400,77745740,10730,10730,10730,10730,0
|
|
20230912,172300,77745740,10730,10730,10730,10730,0
|
|
20230912,172200,77745740,10730,10730,10730,10730,0
|
|
20230912,172100,77745740,10730,10730,10730,10730,0
|
|
20230912,172000,77745740,10730,10730,10730,10730,0
|
|
20230912,171900,77745740,10730,10730,10730,10730,0
|
|
20230912,171800,77745740,10730,10730,10730,10730,0
|
|
20230912,171700,77745740,10730,10730,10730,10730,0
|
|
20230912,171600,77745740,10730,10730,10730,10730,0
|
|
20230912,171500,77745740,10730,10730,10730,10730,0
|
|
20230912,171400,77745740,10730,10730,10730,10730,0
|
|
20230912,171300,77745740,10730,10730,10730,10730,0
|
|
20230912,171200,77745740,10730,10730,10730,10730,0
|
|
20230912,171100,77745740,10730,10730,10730,10730,0
|
|
20230912,171000,77745740,10730,10730,10730,10730,0
|
|
20230912,170900,77745740,10730,10730,10730,10730,0
|
|
20230912,170800,77745740,10730,10730,10730,10730,0
|
|
20230912,170700,77745740,10730,10730,10730,10730,0
|
|
20230912,170600,77745740,10730,10730,10730,10730,0
|
|
20230912,170500,77745740,10730,10730,10730,10730,0
|
|
20230912,170400,77745740,10730,10730,10730,10730,0
|
|
20230912,170300,77745740,10730,10730,10730,10730,0
|
|
20230912,170200,77745740,10730,10730,10730,10730,15
|
|
20230912,170100,77745740,10730,10730,10730,10730,0
|
|
20230912,170000,77745740,10730,10730,10730,10730,0
|
|
20230912,165900,77745740,10730,10730,10730,10730,0
|
|
20230912,165800,77745740,10730,10730,10730,10730,0
|
|
20230912,165700,77745740,10730,10730,10730,10730,0
|
|
20230912,165600,77745740,10730,10730,10730,10730,0
|
|
20230912,165500,77745740,10730,10730,10730,10730,0
|
|
20230912,165400,77745740,10730,10730,10730,10730,0
|
|
20230912,165300,77745740,10730,10730,10730,10730,0
|
|
20230912,165200,77745740,10730,10730,10730,10730,0
|
|
20230912,165100,77745740,10730,10730,10730,10730,0
|
|
20230912,165000,77745740,10730,10730,10730,10730,0
|
|
20230912,164900,77745740,10730,10730,10730,10730,0
|
|
20230912,164800,77745740,10730,10730,10730,10730,0
|
|
20230912,164700,77745740,10730,10730,10730,10730,0
|
|
20230912,164600,77745740,10730,10730,10730,10730,0
|
|
20230912,164500,77745740,10730,10730,10730,10730,0
|
|
20230912,164400,77745740,10730,10730,10730,10730,0
|
|
20230912,164300,77745740,10730,10730,10730,10730,0
|
|
20230912,164200,77745740,10730,10730,10730,10730,0
|
|
20230912,164100,77745740,10730,10730,10730,10730,0
|
|
20230912,164000,77745740,10730,10730,10730,10730,0
|
|
20230912,163900,77745740,10730,10730,10730,10730,0
|
|
20230912,163800,77745740,10730,10730,10730,10730,0
|
|
20230912,163700,77745740,10730,10730,10730,10730,0
|
|
20230912,163600,77745740,10730,10730,10730,10730,0
|
|
20230912,163500,77745740,10730,10730,10730,10730,0
|
|
20230912,163400,77745740,10730,10730,10730,10730,0
|
|
20230912,163300,77745740,10730,10730,10730,10730,0
|
|
20230912,163200,77745740,10730,10730,10730,10730,15
|
|
20230912,163100,77745740,10730,10730,10730,10730,0
|
|
20230912,163000,77745740,10730,10730,10730,10730,0
|
|
20230912,162900,77745740,10730,10730,10730,10730,0
|
|
20230912,162800,77745740,10730,10730,10730,10730,0
|
|
20230912,162700,77745740,10730,10730,10730,10730,0
|
|
20230912,162600,77745740,10730,10730,10730,10730,0
|
|
20230912,162500,77745740,10730,10730,10730,10730,0
|
|
20230912,162400,77745740,10730,10730,10730,10730,0
|
|
20230912,162300,77745740,10730,10730,10730,10730,0
|
|
20230912,162200,77745740,10730,10730,10730,10730,0
|
|
20230912,162100,77745740,10730,10730,10730,10730,0
|
|
20230912,162000,77745740,10730,10730,10730,10730,0
|
|
20230912,161900,77745740,10730,10730,10730,10730,0
|
|
20230912,161800,77745740,10730,10730,10730,10730,0
|
|
20230912,161700,77745740,10730,10730,10730,10730,0
|
|
20230912,161600,77745740,10730,10730,10730,10730,0
|
|
20230912,161500,77745740,10730,10730,10730,10730,0
|
|
20230912,161400,77745740,10730,10730,10730,10730,0
|
|
20230912,161300,77745740,10730,10730,10730,10730,0
|
|
20230912,161200,77745740,10730,10730,10730,10730,0
|
|
20230912,161100,77745740,10730,10730,10730,10730,0
|
|
20230912,161000,77745740,10730,10730,10730,10730,0
|
|
20230912,160900,77745740,10730,10730,10730,10730,0
|
|
20230912,160800,77745740,10730,10730,10730,10730,0
|
|
20230912,160700,77745740,10730,10730,10730,10730,0
|
|
20230912,160600,77745740,10730,10730,10730,10730,0
|
|
20230912,160500,77745740,10730,10730,10730,10730,0
|
|
20230912,160400,77745740,10730,10730,10730,10730,0
|
|
20230912,160300,77745740,10730,10730,10730,10730,0
|
|
20230912,160200,77745740,10730,10730,10730,10730,15
|
|
20230912,160100,77745740,10730,10730,10730,10730,0
|
|
20230912,160000,77745740,10730,10730,10730,10730,0
|
|
20230912,155900,77745740,10730,10730,10730,10730,0
|
|
20230912,155800,77745740,10730,10730,10730,10730,0
|
|
20230912,155700,77745740,10730,10730,10730,10730,0
|
|
20230912,155600,77745740,10730,10730,10730,10730,0
|
|
20230912,155500,77745740,10730,10730,10730,10730,0
|
|
20230912,155400,77745740,10730,10730,10730,10730,0
|
|
20230912,155300,77745740,10730,10730,10730,10730,0
|
|
20230912,155200,77745740,10730,10730,10730,10730,0
|
|
20230912,155100,77745740,10730,10730,10730,10730,0
|
|
20230912,155000,77745740,10730,10730,10730,10730,0
|
|
20230912,154900,77745740,10730,10730,10730,10730,0
|
|
20230912,154800,77745740,10730,10730,10730,10730,0
|
|
20230912,154700,77745740,10730,10730,10730,10730,0
|
|
20230912,154600,77745740,10730,10730,10730,10730,0
|
|
20230912,154500,77745740,10730,10730,10730,10730,0
|
|
20230912,154400,77745740,10730,10730,10730,10730,0
|
|
20230912,154300,77745740,10730,10730,10730,10730,0
|
|
20230912,154200,77745740,10730,10730,10730,10730,0
|
|
20230912,154100,77745740,10730,10730,10730,10730,0
|
|
20230912,154000,77745740,10730,10730,10730,10730,0
|
|
20230912,153900,77745740,10730,10730,10730,10730,0
|
|
20230912,153800,77745740,10730,10730,10730,10730,0
|
|
20230912,153700,77745740,10730,10730,10730,10730,0
|
|
20230912,153600,77745740,10730,10730,10730,10730,0
|
|
20230912,153500,77745740,10730,10730,10730,10730,0
|
|
20230912,153400,77745740,10730,10730,10730,10730,0
|
|
20230912,153300,77745740,10730,10730,10730,10730,0
|
|
20230912,153200,77745740,10730,10730,10730,10730,15
|
|
20230912,153100,77745740,10730,10730,10730,10730,0
|
|
20230912,153000,77745740,10730,10730,10730,10730,15
|
|
20230912,152900,77584790,10730,10730,10730,10730,0
|
|
20230912,152800,77584790,10730,10730,10730,10730,0
|
|
20230912,152700,77584790,10730,10730,10730,10730,0
|
|
20230912,152600,77584790,10730,10730,10730,10730,0
|
|
20230912,152500,77584790,10730,10730,10730,10730,0
|
|
20230912,152400,77584790,10730,10730,10730,10730,0
|
|
20230912,152300,77584790,10730,10730,10730,10730,0
|
|
20230912,152200,77584790,10730,10730,10730,10730,0
|
|
20230912,152100,77584790,10730,10730,10730,10730,0
|
|
20230912,152000,77584790,10730,10730,10730,10730,0
|
|
20230912,151900,77584790,10730,10730,10730,10730,200
|
|
20230912,151800,75438790,10730,10730,10730,10730,0
|
|
20230912,151700,75438790,10730,10700,10730,10700,188
|
|
20230912,151600,73422230,10690,10690,10690,10690,3
|
|
20230912,151500,73390160,10690,10690,10690,10690,0
|
|
20230912,151400,73390160,10690,10690,10690,10690,0
|
|
20230912,151300,73390160,10690,10690,10690,10690,0
|
|
20230912,151200,73390160,10690,10690,10690,10690,15
|
|
20230912,151100,73229810,10690,10690,10690,10690,0
|
|
20230912,151000,73229810,10690,10690,10690,10690,1
|
|
20230912,150900,73219120,10700,10710,10710,10700,117
|
|
20230912,150800,71967110,10720,10720,10720,10720,0
|
|
20230912,150700,71967110,10720,10720,10720,10720,74
|
|
20230912,150600,71173830,10700,10700,10700,10700,4
|
|
20230912,150500,71131030,10710,10710,10710,10710,186
|
|
20230912,150400,69138970,10710,10710,10710,10710,26
|
|
20230912,150300,68860510,10720,10720,10720,10720,4
|
|
20230912,150200,68817630,10720,10710,10720,10710,11
|
|
20230912,150100,68699810,10710,10710,10710,10710,0
|
|
20230912,150000,68699810,10710,10710,10710,10710,122
|
|
20230912,145900,67393190,10710,10710,10710,10710,0
|
|
20230912,145800,67393190,10710,10710,10710,10710,0
|
|
20230912,145700,67393190,10710,10710,10710,10710,0
|
|
20230912,145600,67393190,10710,10710,10710,10710,0
|
|
20230912,145500,67393190,10710,10710,10710,10710,0
|
|
20230912,145400,67393190,10710,10710,10710,10710,0
|
|
20230912,145300,67393190,10710,10710,10710,10710,0
|
|
20230912,145200,67393190,10710,10710,10710,10710,0
|
|
20230912,145100,67393190,10710,10710,10710,10710,0
|
|
20230912,145000,67393190,10710,10710,10710,10710,0
|
|
20230912,144900,67393190,10710,10710,10710,10710,0
|
|
20230912,144800,67393190,10710,10710,10710,10710,0
|
|
20230912,144700,67393190,10710,10710,10710,10710,0
|
|
20230912,144600,67393190,10710,10710,10710,10710,0
|
|
20230912,144500,67393190,10710,10710,10710,10710,0
|
|
20230912,144400,67393190,10710,10710,10710,10710,0
|
|
20230912,144300,67393190,10710,10710,10710,10710,0
|
|
20230912,144200,67393190,10710,10710,10710,10710,0
|
|
20230912,144100,67393190,10710,10710,10710,10710,0
|
|
20230912,144000,67393190,10710,10710,10710,10710,0
|
|
20230912,143900,67393190,10710,10710,10710,10710,0
|
|
20230912,143800,67393190,10710,10710,10710,10710,0
|
|
20230912,143700,67393190,10710,10710,10710,10710,0
|
|
20230912,143600,67393190,10710,10710,10710,10710,0
|
|
20230912,143500,67393190,10710,10710,10710,10710,0
|
|
20230912,143400,67393190,10710,10710,10710,10710,0
|
|
20230912,143300,67393190,10710,10710,10710,10710,0
|
|
20230912,143200,67393190,10710,10710,10710,10710,4
|
|
20230912,143100,67350350,10710,10720,10720,10710,6
|
|
20230912,143000,67286070,10710,10710,10720,10710,105
|
|
20230912,142900,66160520,10710,10710,10710,10710,6
|
|
20230912,142800,66096260,10710,10710,10710,10710,51
|
|
20230912,142700,65550050,10710,10710,10710,10710,0
|
|
20230912,142600,65550050,10710,10710,10710,10710,23
|
|
20230912,142500,65303720,10710,10710,10710,10710,0
|
|
20230912,142400,65303720,10710,10710,10710,10710,4
|
|
20230912,142300,65260880,10710,10710,10710,10710,4
|
|
20230912,142200,65218040,10710,10720,10720,10710,104
|
|
20230912,142100,64103200,10720,10720,10720,10720,10
|
|
20230912,142000,63996000,10720,10720,10720,10720,1
|
|
20230912,141900,63985280,10720,10720,10720,10720,0
|
|
20230912,141800,63985280,10720,10720,10720,10720,0
|
|
20230912,141700,63985280,10720,10720,10720,10720,0
|
|
20230912,141600,63985280,10720,10720,10720,10720,0
|
|
20230912,141500,63985280,10720,10710,10720,10710,23
|
|
20230912,141400,63738920,10710,10710,10710,10710,0
|
|
20230912,141300,63738920,10710,10710,10710,10710,0
|
|
20230912,141200,63738920,10710,10710,10710,10710,0
|
|
20230912,141100,63738920,10710,10710,10710,10710,0
|
|
20230912,141000,63738920,10710,10710,10710,10710,0
|
|
20230912,140900,63738920,10710,10710,10710,10710,0
|
|
20230912,140800,63738920,10710,10710,10710,10710,0
|
|
20230912,140700,63738920,10710,10710,10710,10710,0
|
|
20230912,140600,63738920,10710,10710,10710,10710,10
|
|
20230912,140500,63631820,10710,10710,10710,10710,0
|
|
20230912,140400,63631820,10710,10710,10710,10710,0
|
|
20230912,140300,63631820,10710,10710,10710,10710,5
|
|
20230912,140200,63578270,10710,10710,10710,10710,5
|
|
20230912,140100,63524720,10710,10710,10710,10710,0
|
|
20230912,140000,63524720,10710,10710,10710,10710,0
|
|
20230912,135900,63524720,10710,10710,10710,10710,0
|
|
20230912,135800,63524720,10710,10710,10710,10710,0
|
|
20230912,135700,63524720,10710,10710,10710,10710,0
|
|
20230912,135600,63524720,10710,10710,10710,10710,0
|
|
20230912,135500,63524720,10710,10710,10710,10710,0
|
|
20230912,135400,63524720,10710,10710,10710,10710,0
|
|
20230912,135300,63524720,10710,10710,10710,10710,0
|
|
20230912,135200,63524720,10710,10710,10710,10710,0
|
|
20230912,135100,63524720,10710,10710,10710,10710,0
|
|
20230912,135000,63524720,10710,10710,10710,10710,0
|
|
20230912,134900,63524720,10710,10710,10710,10710,0
|
|
20230912,134800,63524720,10710,10710,10710,10710,0
|
|
20230912,134700,63524720,10710,10710,10710,10710,0
|
|
20230912,134600,63524720,10710,10710,10710,10710,0
|
|
20230912,134500,63524720,10710,10710,10710,10710,0
|
|
20230912,134400,63524720,10710,10710,10710,10710,6
|
|
20230912,134300,63460460,10710,10710,10710,10710,0
|
|
20230912,134200,63460460,10710,10710,10710,10710,0
|
|
20230912,134100,63460460,10710,10710,10710,10710,0
|
|
20230912,134000,63460460,10710,10710,10710,10710,0
|
|
20230912,133900,63460460,10710,10710,10710,10710,0
|
|
20230912,133800,63460460,10710,10710,10710,10710,0
|
|
20230912,133700,63460460,10710,10710,10710,10710,0
|
|
20230912,133600,63460460,10710,10710,10710,10710,0
|
|
20230912,133500,63460460,10710,10710,10710,10710,0
|
|
20230912,133400,63460460,10710,10710,10710,10710,0
|
|
20230912,133300,63460460,10710,10710,10710,10710,0
|
|
20230912,133200,63460460,10710,10710,10710,10710,4
|
|
20230912,133100,63417620,10710,10710,10710,10710,0
|
|
20230912,133000,63417620,10710,10710,10710,10710,0
|
|
20230912,132900,63417620,10710,10710,10710,10710,0
|
|
20230912,132800,63417620,10710,10710,10710,10710,0
|
|
20230912,132700,63417620,10710,10710,10710,10710,0
|
|
20230912,132600,63417620,10710,10710,10710,10710,0
|
|
20230912,132500,63417620,10710,10710,10710,10710,0
|
|
20230912,132400,63417620,10710,10710,10710,10710,0
|
|
20230912,132300,63417620,10710,10710,10710,10710,0
|
|
20230912,132200,63417620,10710,10710,10710,10710,0
|
|
20230912,132100,63417620,10710,10710,10710,10710,0
|
|
20230912,132000,63417620,10710,10710,10710,10710,0
|
|
20230912,131900,63417620,10710,10710,10710,10710,0
|
|
20230912,131800,63417620,10710,10710,10710,10710,0
|
|
20230912,131700,63417620,10710,10710,10710,10710,1
|
|
20230912,131600,63406910,10710,10710,10710,10710,5
|
|
20230912,131500,63353360,10710,10710,10710,10710,0
|
|
20230912,131400,63353360,10710,10710,10710,10710,0
|
|
20230912,131300,63353360,10710,10710,10710,10710,0
|
|
20230912,131200,63353360,10710,10710,10710,10710,0
|
|
20230912,131100,63353360,10710,10710,10710,10710,0
|
|
20230912,131000,63353360,10710,10710,10710,10710,0
|
|
20230912,130900,63353360,10710,10710,10710,10710,0
|
|
20230912,130800,63353360,10710,10710,10710,10710,0
|
|
20230912,130700,63353360,10710,10710,10710,10710,0
|
|
20230912,130600,63353360,10710,10710,10710,10710,0
|
|
20230912,130500,63353360,10710,10710,10710,10710,0
|
|
20230912,130400,63353360,10710,10710,10710,10710,0
|
|
20230912,130300,63353360,10710,10710,10710,10710,1
|
|
20230912,130200,63342650,10710,10710,10710,10710,1
|
|
20230912,130100,63331940,10710,10710,10710,10710,0
|
|
20230912,130000,63331940,10710,10710,10710,10710,1
|
|
20230912,125900,63321230,10700,10700,10700,10700,0
|
|
20230912,125800,63321230,10700,10700,10700,10700,0
|
|
20230912,125700,63321230,10700,10700,10700,10700,0
|
|
20230912,125600,63321230,10700,10700,10700,10700,0
|
|
20230912,125500,63321230,10700,10700,10700,10700,30
|
|
20230912,125400,63000230,10710,10710,10710,10710,0
|
|
20230912,125300,63000230,10710,10710,10710,10710,0
|
|
20230912,125200,63000230,10710,10710,10710,10710,9
|
|
20230912,125100,62903840,10710,10710,10710,10710,0
|
|
20230912,125000,62903840,10710,10700,10710,10700,242
|
|
20230912,124900,60312320,10700,10700,10700,10700,0
|
|
20230912,124800,60312320,10700,10700,10700,10700,50
|
|
20230912,124700,59777320,10690,10700,10700,10690,86
|
|
20230912,124600,58857400,10700,10700,10700,10700,0
|
|
20230912,124500,58857400,10700,10700,10700,10700,0
|
|
20230912,124400,58857400,10700,10700,10700,10700,0
|
|
20230912,124300,58857400,10700,10700,10700,10700,1
|
|
20230912,124200,58846700,10700,10700,10700,10700,0
|
|
20230912,124100,58846700,10700,10700,10700,10700,0
|
|
20230912,124000,58846700,10700,10700,10700,10700,0
|
|
20230912,123900,58846700,10700,10700,10700,10700,0
|
|
20230912,123800,58846700,10700,10700,10700,10700,0
|
|
20230912,123700,58846700,10700,10700,10700,10700,0
|
|
20230912,123600,58846700,10700,10700,10700,10700,0
|
|
20230912,123500,58846700,10700,10700,10700,10700,0
|
|
20230912,123400,58846700,10700,10700,10700,10700,152
|
|
20230912,123300,57220300,10710,10710,10710,10710,0
|
|
20230912,123200,57220300,10710,10710,10710,10710,0
|
|
20230912,123100,57220300,10710,10710,10710,10710,9
|
|
20230912,123000,57123910,10710,10710,10710,10710,0
|
|
20230912,122900,57123910,10710,10710,10710,10710,0
|
|
20230912,122800,57123910,10710,10710,10710,10710,0
|
|
20230912,122700,57123910,10710,10710,10710,10710,1
|
|
20230912,122600,57113200,10710,10710,10710,10710,0
|
|
20230912,122500,57113200,10710,10710,10710,10710,48
|
|
20230912,122400,56599120,10710,10710,10710,10710,2
|
|
20230912,122300,56577700,10710,10710,10710,10710,66
|
|
20230912,122200,55870840,10710,10710,10710,10710,1
|
|
20230912,122100,55860130,10710,10700,10710,10700,13
|
|
20230912,122000,55721020,10700,10700,10700,10700,0
|
|
20230912,121900,55721020,10700,10700,10700,10700,0
|
|
20230912,121800,55721020,10700,10700,10700,10700,0
|
|
20230912,121700,55721020,10700,10700,10700,10700,0
|
|
20230912,121600,55721020,10700,10700,10700,10700,0
|
|
20230912,121500,55721020,10700,10700,10700,10700,0
|
|
20230912,121400,55721020,10700,10700,10700,10700,0
|
|
20230912,121300,55721020,10700,10700,10700,10700,0
|
|
20230912,121200,55721020,10700,10700,10700,10700,1
|
|
20230912,121100,55710320,10710,10710,10710,10710,0
|
|
20230912,121000,55710320,10710,10710,10710,10710,8
|
|
20230912,120900,55624640,10710,10710,10710,10710,0
|
|
20230912,120800,55624640,10710,10710,10710,10710,0
|
|
20230912,120700,55624640,10710,10710,10710,10710,0
|
|
20230912,120600,55624640,10710,10710,10710,10710,0
|
|
20230912,120500,55624640,10710,10710,10710,10710,0
|
|
20230912,120400,55624640,10710,10710,10710,10710,0
|
|
20230912,120300,55624640,10710,10710,10710,10710,10
|
|
20230912,120200,55517540,10710,10710,10710,10710,0
|
|
20230912,120100,55517540,10710,10710,10710,10710,0
|
|
20230912,120000,55517540,10710,10710,10710,10710,1
|
|
20230912,115900,55506830,10710,10710,10710,10710,0
|
|
20230912,115800,55506830,10710,10710,10710,10710,11
|
|
20230912,115700,55389020,10710,10710,10710,10710,48
|
|
20230912,115600,54874940,10710,10710,10710,10710,0
|
|
20230912,115500,54874940,10710,10710,10710,10710,0
|
|
20230912,115400,54874940,10710,10710,10710,10710,0
|
|
20230912,115300,54874940,10710,10710,10710,10710,0
|
|
20230912,115200,54874940,10710,10710,10710,10710,0
|
|
20230912,115100,54874940,10710,10710,10710,10710,0
|
|
20230912,115000,54874940,10710,10710,10710,10710,0
|
|
20230912,114900,54874940,10710,10710,10710,10710,4
|
|
20230912,114800,54832100,10710,10710,10710,10710,0
|
|
20230912,114700,54832100,10710,10710,10710,10710,0
|
|
20230912,114600,54832100,10710,10710,10710,10710,0
|
|
20230912,114500,54832100,10710,10710,10710,10710,0
|
|
20230912,114400,54832100,10710,10710,10710,10710,0
|
|
20230912,114300,54832100,10710,10710,10710,10710,0
|
|
20230912,114200,54832100,10710,10710,10710,10710,0
|
|
20230912,114100,54832100,10710,10710,10710,10710,0
|
|
20230912,114000,54832100,10710,10710,10710,10710,0
|
|
20230912,113900,54832100,10710,10710,10710,10710,0
|
|
20230912,113800,54832100,10710,10710,10710,10710,0
|
|
20230912,113700,54832100,10710,10710,10710,10710,0
|
|
20230912,113600,54832100,10710,10700,10710,10700,20
|
|
20230912,113500,54617910,10710,10710,10710,10710,20
|
|
20230912,113400,54403710,10710,10710,10710,10710,0
|
|
20230912,113300,54403710,10710,10710,10710,10710,0
|
|
20230912,113200,54403710,10710,10710,10710,10710,1
|
|
20230912,113100,54393000,10710,10710,10710,10710,0
|
|
20230912,113000,54393000,10710,10710,10710,10710,0
|
|
20230912,112900,54393000,10710,10710,10710,10710,101
|
|
20230912,112800,53311290,10710,10710,10710,10710,0
|
|
20230912,112700,53311290,10710,10710,10710,10710,0
|
|
20230912,112600,53311290,10710,10710,10710,10710,150
|
|
20230912,112500,51704790,10700,10700,10700,10700,0
|
|
20230912,112400,51704790,10700,10700,10700,10700,183
|
|
20230912,112300,49746690,10710,10710,10710,10710,10
|
|
20230912,112200,49639590,10710,10710,10710,10710,0
|
|
20230912,112100,49639590,10710,10710,10710,10710,0
|
|
20230912,112000,49639590,10710,10710,10710,10710,21
|
|
20230912,111900,49414680,10710,10710,10710,10710,0
|
|
20230912,111800,49414680,10710,10710,10710,10710,0
|
|
20230912,111700,49414680,10710,10710,10710,10710,0
|
|
20230912,111600,49414680,10710,10710,10710,10710,0
|
|
20230912,111500,49414680,10710,10710,10710,10710,10
|
|
20230912,111400,49307580,10710,10710,10710,10710,0
|
|
20230912,111300,49307580,10710,10710,10710,10710,0
|
|
20230912,111200,49307580,10710,10710,10710,10710,0
|
|
20230912,111100,49307580,10710,10710,10710,10710,7
|
|
20230912,111000,49232610,10710,10710,10710,10710,0
|
|
20230912,110900,49232610,10710,10710,10710,10710,0
|
|
20230912,110800,49232610,10710,10710,10710,10710,0
|
|
20230912,110700,49232610,10710,10710,10710,10710,0
|
|
20230912,110600,49232610,10710,10710,10710,10710,0
|
|
20230912,110500,49232610,10710,10710,10710,10710,5
|
|
20230912,110400,49179060,10710,10710,10710,10710,3
|
|
20230912,110300,49146930,10710,10710,10710,10710,0
|
|
20230912,110200,49146930,10710,10720,10720,10710,4
|
|
20230912,110100,49104070,10720,10720,10720,10720,0
|
|
20230912,110000,49104070,10720,10720,10720,10720,0
|
|
20230912,105900,49104070,10720,10720,10720,10720,0
|
|
20230912,105800,49104070,10720,10720,10720,10720,10
|
|
20230912,105700,48996870,10720,10720,10720,10720,0
|
|
20230912,105600,48996870,10720,10720,10720,10720,0
|
|
20230912,105500,48996870,10720,10720,10720,10720,0
|
|
20230912,105400,48996870,10720,10720,10720,10720,0
|
|
20230912,105300,48996870,10720,10720,10720,10720,0
|
|
20230912,105200,48996870,10720,10720,10720,10720,3
|
|
20230912,105100,48964710,10710,10710,10710,10710,1
|
|
20230912,105000,48954000,10710,10710,10710,10710,0
|
|
20230912,104900,48954000,10710,10710,10710,10710,0
|
|
20230912,104800,48954000,10710,10710,10710,10710,0
|
|
20230912,104700,48954000,10710,10710,10710,10710,0
|
|
20230912,104600,48954000,10710,10710,10710,10710,0
|
|
20230912,104500,48954000,10710,10710,10710,10710,0
|
|
20230912,104400,48954000,10710,10710,10710,10710,0
|
|
20230912,104300,48954000,10710,10710,10710,10710,1
|
|
20230912,104200,48943290,10710,10710,10710,10710,0
|
|
20230912,104100,48943290,10710,10710,10710,10710,0
|
|
20230912,104000,48943290,10710,10710,10710,10710,0
|
|
20230912,103900,48943290,10710,10710,10710,10710,5
|
|
20230912,103800,48889740,10710,10710,10710,10710,10
|
|
20230912,103700,48782640,10720,10720,10720,10720,0
|
|
20230912,103600,48782640,10720,10720,10720,10720,0
|
|
20230912,103500,48782640,10720,10710,10720,10710,15
|
|
20230912,103400,48621900,10710,10710,10710,10710,0
|
|
20230912,103300,48621900,10710,10710,10710,10710,0
|
|
20230912,103200,48621900,10710,10710,10710,10710,0
|
|
20230912,103100,48621900,10710,10720,10720,10710,91
|
|
20230912,103000,47646430,10720,10720,10720,10720,1000
|
|
20230912,102900,36926430,10720,10720,10720,10720,0
|
|
20230912,102800,36926430,10720,10720,10720,10720,0
|
|
20230912,102700,36926430,10720,10730,10730,10720,29
|
|
20230912,102600,36615350,10730,10730,10730,10730,0
|
|
20230912,102500,36615350,10730,10730,10730,10730,0
|
|
20230912,102400,36615350,10730,10730,10730,10730,3
|
|
20230912,102300,36583160,10730,10730,10730,10730,94
|
|
20230912,102200,35574540,10740,10740,10740,10740,3
|
|
20230912,102100,35542320,10750,10750,10750,10750,13
|
|
20230912,102000,35402570,10750,10730,10750,10730,336
|
|
20230912,101900,31791980,10720,10720,10730,10720,525
|
|
20230912,101800,26163820,10720,10720,10720,10720,0
|
|
20230912,101700,26163820,10720,10720,10720,10720,0
|
|
20230912,101600,26163820,10720,10720,10720,10720,280
|
|
20230912,101500,23162220,10700,10700,10700,10700,9
|
|
20230912,101400,23065920,10720,10720,10720,10720,0
|
|
20230912,101300,23065920,10720,10720,10720,10720,29
|
|
20230912,101200,22755040,10700,10700,10700,10700,3
|
|
20230912,101100,22722940,10700,10700,10700,10700,0
|
|
20230912,101000,22722940,10700,10700,10700,10700,0
|
|
20230912,100900,22722940,10700,10700,10700,10700,0
|
|
20230912,100800,22722940,10700,10700,10700,10700,8
|
|
20230912,100700,22637340,10700,10700,10700,10700,0
|
|
20230912,100600,22637340,10700,10700,10700,10700,211
|
|
20230912,100500,20379640,10720,10720,10720,10720,100
|
|
20230912,100400,19307640,10700,10700,10700,10700,0
|
|
20230912,100300,19307640,10700,10700,10700,10700,1
|
|
20230912,100200,19296940,10720,10720,10720,10720,2
|
|
20230912,100100,19275500,10710,10710,10710,10710,0
|
|
20230912,100000,19275500,10710,10710,10710,10710,0
|
|
20230912,095900,19275500,10710,10710,10710,10710,0
|
|
20230912,095800,19275500,10710,10710,10710,10710,5
|
|
20230912,095700,19221950,10710,10710,10710,10710,13
|
|
20230912,095600,19082720,10710,10710,10710,10710,10
|
|
20230912,095500,18975620,10720,10720,10720,10720,0
|
|
20230912,095400,18975620,10720,10720,10720,10720,5
|
|
20230912,095300,18922020,10710,10710,10710,10710,0
|
|
20230912,095200,18922020,10710,10710,10710,10710,0
|
|
20230912,095100,18922020,10710,10710,10710,10710,1
|
|
20230912,095000,18911310,10720,10710,10720,10710,2
|
|
20230912,094900,18889880,10700,10700,10700,10700,0
|
|
20230912,094800,18889880,10700,10700,10700,10700,0
|
|
20230912,094700,18889880,10700,10720,10720,10700,103
|
|
20230912,094600,17787600,10720,10720,10720,10720,10
|
|
20230912,094500,17680400,10720,10720,10720,10720,20
|
|
20230912,094400,17466000,10720,10720,10720,10720,8
|
|
20230912,094300,17380240,10720,10720,10720,10720,2
|
|
20230912,094200,17358800,10720,10720,10720,10720,0
|
|
20230912,094100,17358800,10720,10720,10720,10720,0
|
|
20230912,094000,17358800,10720,10720,10720,10720,0
|
|
20230912,093900,17358800,10720,10720,10720,10720,5
|
|
20230912,093800,17305200,10720,10720,10720,10720,1
|
|
20230912,093700,17294480,10700,10700,10700,10700,0
|
|
20230912,093600,17294480,10700,10700,10700,10700,74
|
|
20230912,093500,16502680,10700,10700,10700,10700,1
|
|
20230912,093400,16491980,10690,10700,10700,10690,40
|
|
20230912,093300,16064080,10700,10700,10700,10700,0
|
|
20230912,093200,16064080,10700,10700,10700,10700,2
|
|
20230912,093100,16042680,10700,10710,10720,10700,11
|
|
20230912,093000,15924860,10700,10700,10700,10700,111
|
|
20230912,092900,14737160,10700,10700,10700,10700,151
|
|
20230912,092800,13121460,10700,10700,10700,10700,10
|
|
20230912,092700,13014460,10700,10700,10700,10700,10
|
|
20230912,092600,12907460,10700,10700,10700,10700,0
|
|
20230912,092500,12907460,10700,10700,10700,10700,315
|
|
20230912,092400,9536960,10690,10700,10700,10690,28
|
|
20230912,092300,9237590,10700,10700,10700,10700,4
|
|
20230912,092200,9194790,10700,10700,10700,10700,0
|
|
20230912,092100,9194790,10700,10700,10700,10700,10
|
|
20230912,092000,9087790,10690,10690,10690,10690,0
|
|
20230912,091900,9087790,10690,10690,10690,10690,37
|
|
20230912,091800,8692260,10690,10690,10690,10690,10
|
|
20230912,091700,8585360,10680,10670,10680,10670,6
|
|
20230912,091600,8521300,10670,10670,10670,10670,40
|
|
20230912,091500,8094500,10670,10670,10670,10670,85
|
|
20230912,091400,7187550,10670,10670,10670,10670,1
|
|
20230912,091300,7176880,10670,10670,10670,10670,1
|
|
20230912,091200,7166210,10670,10670,10670,10670,12
|
|
20230912,091100,7038170,10660,10660,10660,10660,0
|
|
20230912,091000,7038170,10660,10660,10660,10660,353
|
|
20230912,090900,3275190,10650,10650,10650,10650,0
|
|
20230912,090800,3275190,10650,10650,10650,10650,14
|
|
20230912,090700,3126090,10660,10660,10660,10660,0
|
|
20230912,090600,3126090,10660,10630,10660,10630,126
|
|
20230912,090500,1785840,10630,10630,10630,10630,0
|
|
20230912,090400,1785840,10630,10630,10630,10630,5
|
|
20230912,090300,1732690,10630,10630,10630,10630,0
|
|
20230912,090200,1732690,10630,10630,10630,10630,0
|
|
20230912,090100,1732690,10630,10630,10630,10630,131
|
|
20230912,090000,340160,10630,10630,10630,10630,32
|