635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193200,99087350,10760,10760,10760,10760,130
|
|
20230913,193100,99087350,10760,10760,10760,10760,0
|
|
20230913,193000,99087350,10760,10760,10760,10760,0
|
|
20230913,192900,99087350,10760,10760,10760,10760,0
|
|
20230913,192800,99087350,10760,10760,10760,10760,0
|
|
20230913,192700,99087350,10760,10760,10760,10760,0
|
|
20230913,192600,99087350,10760,10760,10760,10760,0
|
|
20230913,192500,99087350,10760,10760,10760,10760,0
|
|
20230913,192400,99087350,10760,10760,10760,10760,0
|
|
20230913,192300,99087350,10760,10760,10760,10760,0
|
|
20230913,192200,99087350,10760,10760,10760,10760,0
|
|
20230913,192100,99087350,10760,10760,10760,10760,0
|
|
20230913,192000,99087350,10760,10760,10760,10760,0
|
|
20230913,191900,99087350,10760,10760,10760,10760,0
|
|
20230913,191800,99087350,10760,10760,10760,10760,0
|
|
20230913,191700,99087350,10760,10760,10760,10760,0
|
|
20230913,191600,99087350,10760,10760,10760,10760,0
|
|
20230913,191500,99087350,10760,10760,10760,10760,0
|
|
20230913,191400,99087350,10760,10760,10760,10760,0
|
|
20230913,191300,99087350,10760,10760,10760,10760,0
|
|
20230913,191200,99087350,10760,10760,10760,10760,0
|
|
20230913,191100,99087350,10760,10760,10760,10760,0
|
|
20230913,191000,99087350,10760,10760,10760,10760,0
|
|
20230913,190900,99087350,10760,10760,10760,10760,0
|
|
20230913,190800,99087350,10760,10760,10760,10760,0
|
|
20230913,190700,99087350,10760,10760,10760,10760,0
|
|
20230913,190600,99087350,10760,10760,10760,10760,0
|
|
20230913,190500,99087350,10760,10760,10760,10760,0
|
|
20230913,190400,99087350,10760,10760,10760,10760,0
|
|
20230913,190300,99087350,10760,10760,10760,10760,0
|
|
20230913,190200,99087350,10760,10760,10760,10760,130
|
|
20230913,190100,99087350,10760,10760,10760,10760,0
|
|
20230913,190000,99087350,10760,10760,10760,10760,0
|
|
20230913,185900,99087350,10760,10760,10760,10760,0
|
|
20230913,185800,99087350,10760,10760,10760,10760,0
|
|
20230913,185700,99087350,10760,10760,10760,10760,0
|
|
20230913,185600,99087350,10760,10760,10760,10760,0
|
|
20230913,185500,99087350,10760,10760,10760,10760,0
|
|
20230913,185400,99087350,10760,10760,10760,10760,0
|
|
20230913,185300,99087350,10760,10760,10760,10760,0
|
|
20230913,185200,99087350,10760,10760,10760,10760,0
|
|
20230913,185100,99087350,10760,10760,10760,10760,0
|
|
20230913,185000,99087350,10760,10760,10760,10760,0
|
|
20230913,184900,99087350,10760,10760,10760,10760,0
|
|
20230913,184800,99087350,10760,10760,10760,10760,0
|
|
20230913,184700,99087350,10760,10760,10760,10760,0
|
|
20230913,184600,99087350,10760,10760,10760,10760,0
|
|
20230913,184500,99087350,10760,10760,10760,10760,0
|
|
20230913,184400,99087350,10760,10760,10760,10760,0
|
|
20230913,184300,99087350,10760,10760,10760,10760,0
|
|
20230913,184200,99087350,10760,10760,10760,10760,0
|
|
20230913,184100,99087350,10760,10760,10760,10760,0
|
|
20230913,184000,99087350,10760,10760,10760,10760,0
|
|
20230913,183900,99087350,10760,10760,10760,10760,0
|
|
20230913,183800,99087350,10760,10760,10760,10760,0
|
|
20230913,183700,99087350,10760,10760,10760,10760,0
|
|
20230913,183600,99087350,10760,10760,10760,10760,0
|
|
20230913,183500,99087350,10760,10760,10760,10760,0
|
|
20230913,183400,99087350,10760,10760,10760,10760,0
|
|
20230913,183300,99087350,10760,10760,10760,10760,0
|
|
20230913,183200,99087350,10760,10760,10760,10760,130
|
|
20230913,183100,99087350,10760,10760,10760,10760,0
|
|
20230913,183000,99087350,10760,10760,10760,10760,0
|
|
20230913,182900,99087350,10760,10760,10760,10760,0
|
|
20230913,182800,99087350,10760,10760,10760,10760,0
|
|
20230913,182700,99087350,10760,10760,10760,10760,0
|
|
20230913,182600,99087350,10760,10760,10760,10760,0
|
|
20230913,182500,99087350,10760,10760,10760,10760,0
|
|
20230913,182400,99087350,10760,10760,10760,10760,0
|
|
20230913,182300,99087350,10760,10760,10760,10760,0
|
|
20230913,182200,99087350,10760,10760,10760,10760,0
|
|
20230913,182100,99087350,10760,10760,10760,10760,0
|
|
20230913,182000,99087350,10760,10760,10760,10760,0
|
|
20230913,181900,99087350,10760,10760,10760,10760,0
|
|
20230913,181800,99087350,10760,10760,10760,10760,0
|
|
20230913,181700,99087350,10760,10760,10760,10760,0
|
|
20230913,181600,99087350,10760,10760,10760,10760,0
|
|
20230913,181500,99087350,10760,10760,10760,10760,0
|
|
20230913,181400,99087350,10760,10760,10760,10760,0
|
|
20230913,181300,99087350,10760,10760,10760,10760,0
|
|
20230913,181200,99087350,10760,10760,10760,10760,0
|
|
20230913,181100,99087350,10760,10760,10760,10760,0
|
|
20230913,181000,99087350,10760,10760,10760,10760,0
|
|
20230913,180900,99087350,10760,10760,10760,10760,0
|
|
20230913,180800,99087350,10760,10760,10760,10760,0
|
|
20230913,180700,99087350,10760,10760,10760,10760,0
|
|
20230913,180600,99087350,10760,10760,10760,10760,0
|
|
20230913,180500,99087350,10760,10760,10760,10760,0
|
|
20230913,180400,99087350,10760,10760,10760,10760,0
|
|
20230913,180300,99087350,10760,10760,10760,10760,0
|
|
20230913,180200,99087350,10760,10760,10760,10760,130
|
|
20230913,180100,99087350,10760,10760,10760,10760,0
|
|
20230913,180000,99087350,10760,10760,10760,10760,0
|
|
20230913,175900,99087350,10760,10760,10760,10760,0
|
|
20230913,175800,99087350,10760,10760,10760,10760,0
|
|
20230913,175700,99087350,10760,10760,10760,10760,0
|
|
20230913,175600,99087350,10760,10760,10760,10760,0
|
|
20230913,175500,99087350,10760,10760,10760,10760,0
|
|
20230913,175400,99087350,10760,10760,10760,10760,0
|
|
20230913,175300,99087350,10760,10760,10760,10760,0
|
|
20230913,175200,99087350,10760,10760,10760,10760,0
|
|
20230913,175100,99087350,10760,10760,10760,10760,0
|
|
20230913,175000,99087350,10760,10760,10760,10760,0
|
|
20230913,174900,99087350,10760,10760,10760,10760,0
|
|
20230913,174800,99087350,10760,10760,10760,10760,0
|
|
20230913,174700,99087350,10760,10760,10760,10760,0
|
|
20230913,174600,99087350,10760,10760,10760,10760,0
|
|
20230913,174500,99087350,10760,10760,10760,10760,0
|
|
20230913,174400,99087350,10760,10760,10760,10760,0
|
|
20230913,174300,99087350,10760,10760,10760,10760,0
|
|
20230913,174200,99087350,10760,10760,10760,10760,0
|
|
20230913,174100,99087350,10760,10760,10760,10760,0
|
|
20230913,174000,99087350,10760,10760,10760,10760,0
|
|
20230913,173900,99087350,10760,10760,10760,10760,0
|
|
20230913,173800,99087350,10760,10760,10760,10760,0
|
|
20230913,173700,99087350,10760,10760,10760,10760,0
|
|
20230913,173600,99087350,10760,10760,10760,10760,0
|
|
20230913,173500,99087350,10760,10760,10760,10760,0
|
|
20230913,173400,99087350,10760,10760,10760,10760,0
|
|
20230913,173300,99087350,10760,10760,10760,10760,0
|
|
20230913,173200,99087350,10760,10760,10760,10760,130
|
|
20230913,173100,99087350,10760,10760,10760,10760,0
|
|
20230913,173000,99087350,10760,10760,10760,10760,0
|
|
20230913,172900,99087350,10760,10760,10760,10760,0
|
|
20230913,172800,99087350,10760,10760,10760,10760,0
|
|
20230913,172700,99087350,10760,10760,10760,10760,0
|
|
20230913,172600,99087350,10760,10760,10760,10760,0
|
|
20230913,172500,99087350,10760,10760,10760,10760,0
|
|
20230913,172400,99087350,10760,10760,10760,10760,0
|
|
20230913,172300,99087350,10760,10760,10760,10760,0
|
|
20230913,172200,99087350,10760,10760,10760,10760,0
|
|
20230913,172100,99087350,10760,10760,10760,10760,0
|
|
20230913,172000,99087350,10760,10760,10760,10760,0
|
|
20230913,171900,99087350,10760,10760,10760,10760,0
|
|
20230913,171800,99087350,10760,10760,10760,10760,0
|
|
20230913,171700,99087350,10760,10760,10760,10760,0
|
|
20230913,171600,99087350,10760,10760,10760,10760,0
|
|
20230913,171500,99087350,10760,10760,10760,10760,0
|
|
20230913,171400,99087350,10760,10760,10760,10760,0
|
|
20230913,171300,99087350,10760,10760,10760,10760,0
|
|
20230913,171200,99087350,10760,10760,10760,10760,0
|
|
20230913,171100,99087350,10760,10760,10760,10760,0
|
|
20230913,171000,99087350,10760,10760,10760,10760,0
|
|
20230913,170900,99087350,10760,10760,10760,10760,0
|
|
20230913,170800,99087350,10760,10760,10760,10760,0
|
|
20230913,170700,99087350,10760,10760,10760,10760,0
|
|
20230913,170600,99087350,10760,10760,10760,10760,0
|
|
20230913,170500,99087350,10760,10760,10760,10760,0
|
|
20230913,170400,99087350,10760,10760,10760,10760,0
|
|
20230913,170300,99087350,10760,10760,10760,10760,0
|
|
20230913,170200,99087350,10760,10760,10760,10760,130
|
|
20230913,170100,99087350,10760,10760,10760,10760,0
|
|
20230913,170000,99087350,10760,10760,10760,10760,0
|
|
20230913,165900,99087350,10760,10760,10760,10760,0
|
|
20230913,165800,99087350,10760,10760,10760,10760,0
|
|
20230913,165700,99087350,10760,10760,10760,10760,0
|
|
20230913,165600,99087350,10760,10760,10760,10760,0
|
|
20230913,165500,99087350,10760,10760,10760,10760,0
|
|
20230913,165400,99087350,10760,10760,10760,10760,0
|
|
20230913,165300,99087350,10760,10760,10760,10760,0
|
|
20230913,165200,99087350,10760,10760,10760,10760,0
|
|
20230913,165100,99087350,10760,10760,10760,10760,0
|
|
20230913,165000,99087350,10760,10760,10760,10760,0
|
|
20230913,164900,99087350,10760,10760,10760,10760,0
|
|
20230913,164800,99087350,10760,10760,10760,10760,0
|
|
20230913,164700,99087350,10760,10760,10760,10760,0
|
|
20230913,164600,99087350,10760,10760,10760,10760,0
|
|
20230913,164500,99087350,10760,10760,10760,10760,0
|
|
20230913,164400,99087350,10760,10760,10760,10760,0
|
|
20230913,164300,99087350,10760,10760,10760,10760,0
|
|
20230913,164200,99087350,10760,10760,10760,10760,0
|
|
20230913,164100,99087350,10760,10760,10760,10760,0
|
|
20230913,164000,99087350,10760,10760,10760,10760,0
|
|
20230913,163900,99087350,10760,10760,10760,10760,0
|
|
20230913,163800,99087350,10760,10760,10760,10760,0
|
|
20230913,163700,99087350,10760,10760,10760,10760,0
|
|
20230913,163600,99087350,10760,10760,10760,10760,0
|
|
20230913,163500,99087350,10760,10760,10760,10760,0
|
|
20230913,163400,99087350,10760,10760,10760,10760,0
|
|
20230913,163300,99087350,10760,10760,10760,10760,0
|
|
20230913,163200,99087350,10760,10760,10760,10760,130
|
|
20230913,163100,99087350,10760,10760,10760,10760,0
|
|
20230913,163000,99087350,10760,10760,10760,10760,0
|
|
20230913,162900,99087350,10760,10760,10760,10760,0
|
|
20230913,162800,99087350,10760,10760,10760,10760,0
|
|
20230913,162700,99087350,10760,10760,10760,10760,0
|
|
20230913,162600,99087350,10760,10760,10760,10760,0
|
|
20230913,162500,99087350,10760,10760,10760,10760,0
|
|
20230913,162400,99087350,10760,10760,10760,10760,0
|
|
20230913,162300,99087350,10760,10760,10760,10760,0
|
|
20230913,162200,99087350,10760,10760,10760,10760,0
|
|
20230913,162100,99087350,10760,10760,10760,10760,0
|
|
20230913,162000,99087350,10760,10760,10760,10760,0
|
|
20230913,161900,99087350,10760,10760,10760,10760,0
|
|
20230913,161800,99087350,10760,10760,10760,10760,0
|
|
20230913,161700,99087350,10760,10760,10760,10760,0
|
|
20230913,161600,99087350,10760,10760,10760,10760,0
|
|
20230913,161500,99087350,10760,10760,10760,10760,0
|
|
20230913,161400,99087350,10760,10760,10760,10760,0
|
|
20230913,161300,99087350,10760,10760,10760,10760,0
|
|
20230913,161200,99087350,10760,10760,10760,10760,0
|
|
20230913,161100,99087350,10760,10760,10760,10760,0
|
|
20230913,161000,99087350,10760,10760,10760,10760,0
|
|
20230913,160900,99087350,10760,10760,10760,10760,0
|
|
20230913,160800,99087350,10760,10760,10760,10760,0
|
|
20230913,160700,99087350,10760,10760,10760,10760,0
|
|
20230913,160600,99087350,10760,10760,10760,10760,0
|
|
20230913,160500,99087350,10760,10760,10760,10760,0
|
|
20230913,160400,99087350,10760,10760,10760,10760,0
|
|
20230913,160300,99087350,10760,10760,10760,10760,0
|
|
20230913,160200,99087350,10760,10760,10760,10760,130
|
|
20230913,160100,99087350,10760,10760,10760,10760,0
|
|
20230913,160000,99087350,10760,10760,10760,10760,0
|
|
20230913,155900,99087350,10760,10760,10760,10760,0
|
|
20230913,155800,99087350,10760,10760,10760,10760,0
|
|
20230913,155700,99087350,10760,10760,10760,10760,0
|
|
20230913,155600,99087350,10760,10760,10760,10760,0
|
|
20230913,155500,99087350,10760,10760,10760,10760,0
|
|
20230913,155400,99087350,10760,10760,10760,10760,0
|
|
20230913,155300,99087350,10760,10760,10760,10760,0
|
|
20230913,155200,99087350,10760,10760,10760,10760,0
|
|
20230913,155100,99087350,10760,10760,10760,10760,0
|
|
20230913,155000,99087350,10760,10760,10760,10760,0
|
|
20230913,154900,99087350,10760,10760,10760,10760,0
|
|
20230913,154800,99087350,10760,10760,10760,10760,0
|
|
20230913,154700,99087350,10760,10760,10760,10760,0
|
|
20230913,154600,99087350,10760,10760,10760,10760,0
|
|
20230913,154500,99087350,10760,10760,10760,10760,0
|
|
20230913,154400,99087350,10760,10760,10760,10760,0
|
|
20230913,154300,99087350,10760,10760,10760,10760,0
|
|
20230913,154200,99087350,10760,10760,10760,10760,0
|
|
20230913,154100,99087350,10760,10760,10760,10760,0
|
|
20230913,154000,99087350,10760,10760,10760,10760,0
|
|
20230913,153900,99087350,10760,10760,10760,10760,0
|
|
20230913,153800,99087350,10760,10760,10760,10760,0
|
|
20230913,153700,99087350,10760,10760,10760,10760,0
|
|
20230913,153600,99087350,10760,10760,10760,10760,0
|
|
20230913,153500,99087350,10760,10760,10760,10760,0
|
|
20230913,153400,99087350,10760,10760,10760,10760,0
|
|
20230913,153300,99087350,10760,10760,10760,10760,0
|
|
20230913,153200,99087350,10760,10760,10760,10760,130
|
|
20230913,153100,99087350,10760,10760,10760,10760,0
|
|
20230913,153000,99087350,10760,10760,10760,10760,130
|
|
20230913,152900,97688550,10720,10720,10720,10720,0
|
|
20230913,152800,97688550,10720,10720,10720,10720,0
|
|
20230913,152700,97688550,10720,10720,10720,10720,0
|
|
20230913,152600,97688550,10720,10720,10720,10720,0
|
|
20230913,152500,97688550,10720,10720,10720,10720,0
|
|
20230913,152400,97688550,10720,10720,10720,10720,0
|
|
20230913,152300,97688550,10720,10720,10720,10720,0
|
|
20230913,152200,97688550,10720,10720,10720,10720,0
|
|
20230913,152100,97688550,10720,10720,10720,10720,0
|
|
20230913,152000,97688550,10720,10720,10720,10720,0
|
|
20230913,151900,97688550,10720,10720,10720,10720,20
|
|
20230913,151800,97474150,10720,10720,10720,10720,0
|
|
20230913,151700,97474150,10720,10720,10720,10720,0
|
|
20230913,151600,97474150,10720,10730,10730,10720,50
|
|
20230913,151500,96938010,10760,10760,10760,10760,1
|
|
20230913,151400,96927250,10760,10760,10760,10760,0
|
|
20230913,151300,96927250,10760,10760,10760,10760,0
|
|
20230913,151200,96927250,10760,10760,10760,10760,1
|
|
20230913,151100,96916490,10730,10730,10730,10730,0
|
|
20230913,151000,96916490,10730,10730,10730,10730,1
|
|
20230913,150900,96905760,10730,10730,10730,10730,1
|
|
20230913,150800,96895030,10760,10760,10760,10760,1
|
|
20230913,150700,96884270,10760,10760,10760,10760,0
|
|
20230913,150600,96884270,10760,10760,10760,10760,0
|
|
20230913,150500,96884270,10760,10760,10760,10760,0
|
|
20230913,150400,96884270,10760,10760,10760,10760,0
|
|
20230913,150300,96884270,10760,10760,10760,10760,0
|
|
20230913,150200,96884270,10760,10760,10760,10760,0
|
|
20230913,150100,96884270,10760,10750,10760,10750,23
|
|
20230913,150000,96636920,10720,10730,10730,10720,180
|
|
20230913,145900,94706380,10750,10750,10750,10750,5
|
|
20230913,145800,94652630,10730,10730,10730,10730,0
|
|
20230913,145700,94652630,10730,10730,10730,10730,0
|
|
20230913,145600,94652630,10730,10730,10730,10730,0
|
|
20230913,145500,94652630,10730,10730,10730,10730,0
|
|
20230913,145400,94652630,10730,10730,10730,10730,0
|
|
20230913,145300,94652630,10730,10730,10730,10730,0
|
|
20230913,145200,94652630,10730,10730,10730,10730,0
|
|
20230913,145100,94652630,10730,10730,10730,10730,0
|
|
20230913,145000,94652630,10730,10730,10730,10730,0
|
|
20230913,144900,94652630,10730,10730,10730,10730,0
|
|
20230913,144800,94652630,10730,10730,10730,10730,0
|
|
20230913,144700,94652630,10730,10740,10740,10730,1250
|
|
20230913,144600,81236890,10750,10750,10750,10750,9
|
|
20230913,144500,81140140,10750,10750,10750,10750,2
|
|
20230913,144400,81118640,10740,10740,10740,10740,0
|
|
20230913,144300,81118640,10740,10740,10740,10740,0
|
|
20230913,144200,81118640,10740,10740,10740,10740,0
|
|
20230913,144100,81118640,10740,10740,10740,10740,993
|
|
20230913,144000,70453820,10750,10750,10750,10750,0
|
|
20230913,143900,70453820,10750,10750,10750,10750,0
|
|
20230913,143800,70453820,10750,10750,10750,10750,0
|
|
20230913,143700,70453820,10750,10750,10750,10750,0
|
|
20230913,143600,70453820,10750,10750,10750,10750,0
|
|
20230913,143500,70453820,10750,10750,10750,10750,10
|
|
20230913,143400,70346320,10750,10750,10750,10750,20
|
|
20230913,143300,70131320,10750,10750,10750,10750,10
|
|
20230913,143200,70023820,10750,10750,10750,10750,0
|
|
20230913,143100,70023820,10750,10750,10750,10750,93
|
|
20230913,143000,69024070,10750,10750,10750,10750,45
|
|
20230913,142900,68540320,10750,10750,10750,10750,0
|
|
20230913,142800,68540320,10750,10750,10750,10750,4
|
|
20230913,142700,68497320,10750,10750,10750,10750,0
|
|
20230913,142600,68497320,10750,10750,10750,10750,0
|
|
20230913,142500,68497320,10750,10750,10750,10750,0
|
|
20230913,142400,68497320,10750,10750,10750,10750,0
|
|
20230913,142300,68497320,10750,10750,10750,10750,0
|
|
20230913,142200,68497320,10750,10750,10750,10750,0
|
|
20230913,142100,68497320,10750,10750,10750,10750,0
|
|
20230913,142000,68497320,10750,10750,10750,10750,1
|
|
20230913,141900,68486570,10750,10750,10750,10750,0
|
|
20230913,141800,68486570,10750,10750,10750,10750,0
|
|
20230913,141700,68486570,10750,10750,10750,10750,0
|
|
20230913,141600,68486570,10750,10750,10750,10750,0
|
|
20230913,141500,68486570,10750,10750,10750,10750,0
|
|
20230913,141400,68486570,10750,10750,10750,10750,0
|
|
20230913,141300,68486570,10750,10750,10750,10750,0
|
|
20230913,141200,68486570,10750,10750,10750,10750,0
|
|
20230913,141100,68486570,10750,10750,10750,10750,5
|
|
20230913,141000,68432820,10730,10730,10730,10730,0
|
|
20230913,140900,68432820,10730,10730,10730,10730,0
|
|
20230913,140800,68432820,10730,10730,10730,10730,0
|
|
20230913,140700,68432820,10730,10730,10730,10730,0
|
|
20230913,140600,68432820,10730,10730,10730,10730,0
|
|
20230913,140500,68432820,10730,10730,10730,10730,0
|
|
20230913,140400,68432820,10730,10730,10730,10730,0
|
|
20230913,140300,68432820,10730,10730,10730,10730,0
|
|
20230913,140200,68432820,10730,10730,10730,10730,0
|
|
20230913,140100,68432820,10730,10730,10730,10730,0
|
|
20230913,140000,68432820,10730,10740,10740,10730,4
|
|
20230913,135900,68389890,10750,10750,10750,10750,0
|
|
20230913,135800,68389890,10750,10750,10750,10750,0
|
|
20230913,135700,68389890,10750,10750,10750,10750,0
|
|
20230913,135600,68389890,10750,10750,10750,10750,0
|
|
20230913,135500,68389890,10750,10750,10750,10750,0
|
|
20230913,135400,68389890,10750,10750,10750,10750,0
|
|
20230913,135300,68389890,10750,10750,10750,10750,0
|
|
20230913,135200,68389890,10750,10750,10750,10750,0
|
|
20230913,135100,68389890,10750,10750,10750,10750,0
|
|
20230913,135000,68389890,10750,10750,10750,10750,0
|
|
20230913,134900,68389890,10750,10750,10750,10750,0
|
|
20230913,134800,68389890,10750,10750,10750,10750,396
|
|
20230913,134700,64132890,10740,10740,10740,10740,0
|
|
20230913,134600,64132890,10740,10740,10740,10740,0
|
|
20230913,134500,64132890,10740,10740,10740,10740,0
|
|
20230913,134400,64132890,10740,10740,10740,10740,1
|
|
20230913,134300,64122150,10740,10740,10740,10740,0
|
|
20230913,134200,64122150,10740,10740,10740,10740,0
|
|
20230913,134100,64122150,10740,10740,10740,10740,0
|
|
20230913,134000,64122150,10740,10740,10740,10740,0
|
|
20230913,133900,64122150,10740,10740,10740,10740,0
|
|
20230913,133800,64122150,10740,10740,10740,10740,0
|
|
20230913,133700,64122150,10740,10740,10740,10740,0
|
|
20230913,133600,64122150,10740,10740,10740,10740,0
|
|
20230913,133500,64122150,10740,10740,10740,10740,0
|
|
20230913,133400,64122150,10740,10740,10740,10740,0
|
|
20230913,133300,64122150,10740,10740,10740,10740,0
|
|
20230913,133200,64122150,10740,10740,10740,10740,0
|
|
20230913,133100,64122150,10740,10740,10740,10740,5
|
|
20230913,133000,64068450,10740,10740,10740,10740,3
|
|
20230913,132900,64036230,10740,10740,10740,10740,0
|
|
20230913,132800,64036230,10740,10740,10740,10740,0
|
|
20230913,132700,64036230,10740,10740,10740,10740,1
|
|
20230913,132600,64025490,10740,10740,10740,10740,0
|
|
20230913,132500,64025490,10740,10740,10740,10740,0
|
|
20230913,132400,64025490,10740,10740,10740,10740,0
|
|
20230913,132300,64025490,10740,10740,10740,10740,0
|
|
20230913,132200,64025490,10740,10740,10740,10740,0
|
|
20230913,132100,64025490,10740,10740,10740,10740,0
|
|
20230913,132000,64025490,10740,10740,10740,10740,0
|
|
20230913,131900,64025490,10740,10740,10740,10740,0
|
|
20230913,131800,64025490,10740,10740,10740,10740,0
|
|
20230913,131700,64025490,10740,10740,10740,10740,0
|
|
20230913,131600,64025490,10740,10740,10740,10740,0
|
|
20230913,131500,64025490,10740,10740,10740,10740,0
|
|
20230913,131400,64025490,10740,10740,10740,10740,2
|
|
20230913,131300,64004010,10730,10730,10730,10730,0
|
|
20230913,131200,64004010,10730,10730,10730,10730,6
|
|
20230913,131100,63939630,10740,10740,10740,10740,0
|
|
20230913,131000,63939630,10740,10740,10740,10740,94
|
|
20230913,130900,62930070,10730,10730,10730,10730,15
|
|
20230913,130800,62769120,10720,10720,10720,10720,0
|
|
20230913,130700,62769120,10720,10720,10720,10720,0
|
|
20230913,130600,62769120,10720,10720,10720,10720,0
|
|
20230913,130500,62769120,10720,10720,10720,10720,0
|
|
20230913,130400,62769120,10720,10720,10720,10720,0
|
|
20230913,130300,62769120,10720,10720,10720,10720,0
|
|
20230913,130200,62769120,10720,10720,10720,10720,0
|
|
20230913,130100,62769120,10720,10720,10720,10720,120
|
|
20230913,130000,61482720,10750,10750,10750,10750,1
|
|
20230913,125900,61471970,10720,10720,10720,10720,0
|
|
20230913,125800,61471970,10720,10720,10720,10720,0
|
|
20230913,125700,61471970,10720,10720,10720,10720,0
|
|
20230913,125600,61471970,10720,10720,10720,10720,1
|
|
20230913,125500,61461250,10720,10720,10720,10720,17
|
|
20230913,125400,61279010,10750,10750,10750,10750,0
|
|
20230913,125300,61279010,10750,10750,10750,10750,0
|
|
20230913,125200,61279010,10750,10750,10750,10750,48
|
|
20230913,125100,60763010,10750,10750,10750,10750,46
|
|
20230913,125000,60268510,10730,10730,10730,10730,0
|
|
20230913,124900,60268510,10730,10730,10730,10730,0
|
|
20230913,124800,60268510,10730,10730,10730,10730,0
|
|
20230913,124700,60268510,10730,10730,10730,10730,0
|
|
20230913,124600,60268510,10730,10730,10730,10730,0
|
|
20230913,124500,60268510,10730,10730,10730,10730,0
|
|
20230913,124400,60268510,10730,10730,10730,10730,0
|
|
20230913,124300,60268510,10730,10730,10730,10730,0
|
|
20230913,124200,60268510,10730,10730,10730,10730,0
|
|
20230913,124100,60268510,10730,10730,10730,10730,0
|
|
20230913,124000,60268510,10730,10730,10730,10730,0
|
|
20230913,123900,60268510,10730,10730,10730,10730,0
|
|
20230913,123800,60268510,10730,10730,10730,10730,0
|
|
20230913,123700,60268510,10730,10730,10730,10730,0
|
|
20230913,123600,60268510,10730,10730,10730,10730,0
|
|
20230913,123500,60268510,10730,10730,10730,10730,0
|
|
20230913,123400,60268510,10730,10720,10730,10720,12
|
|
20230913,123300,60139770,10720,10740,10740,10720,443
|
|
20230913,123200,55390420,10740,10740,10740,10740,0
|
|
20230913,123100,55390420,10740,10740,10740,10740,0
|
|
20230913,123000,55390420,10740,10740,10740,10740,1
|
|
20230913,122900,55379680,10730,10730,10730,10730,0
|
|
20230913,122800,55379680,10730,10730,10730,10730,0
|
|
20230913,122700,55379680,10730,10730,10730,10730,0
|
|
20230913,122600,55379680,10730,10730,10730,10730,0
|
|
20230913,122500,55379680,10730,10730,10730,10730,0
|
|
20230913,122400,55379680,10730,10730,10730,10730,0
|
|
20230913,122300,55379680,10730,10730,10730,10730,0
|
|
20230913,122200,55379680,10730,10730,10730,10730,0
|
|
20230913,122100,55379680,10730,10730,10730,10730,0
|
|
20230913,122000,55379680,10730,10730,10730,10730,0
|
|
20230913,121900,55379680,10730,10730,10730,10730,0
|
|
20230913,121800,55379680,10730,10730,10730,10730,0
|
|
20230913,121700,55379680,10730,10730,10730,10730,0
|
|
20230913,121600,55379680,10730,10730,10730,10730,0
|
|
20230913,121500,55379680,10730,10730,10730,10730,31
|
|
20230913,121400,55047050,10720,10720,10720,10720,0
|
|
20230913,121300,55047050,10720,10720,10720,10720,0
|
|
20230913,121200,55047050,10720,10720,10720,10720,0
|
|
20230913,121100,55047050,10720,10720,10720,10720,0
|
|
20230913,121000,55047050,10720,10720,10720,10720,0
|
|
20230913,120900,55047050,10720,10720,10720,10720,0
|
|
20230913,120800,55047050,10720,10720,10720,10720,0
|
|
20230913,120700,55047050,10720,10720,10720,10720,0
|
|
20230913,120600,55047050,10720,10720,10720,10720,0
|
|
20230913,120500,55047050,10720,10720,10720,10720,0
|
|
20230913,120400,55047050,10720,10720,10720,10720,0
|
|
20230913,120300,55047050,10720,10720,10720,10720,0
|
|
20230913,120200,55047050,10720,10720,10720,10720,0
|
|
20230913,120100,55047050,10720,10720,10720,10720,0
|
|
20230913,120000,55047050,10720,10720,10720,10720,0
|
|
20230913,115900,55047050,10720,10720,10720,10720,0
|
|
20230913,115800,55047050,10720,10720,10720,10720,0
|
|
20230913,115700,55047050,10720,10720,10720,10720,0
|
|
20230913,115600,55047050,10720,10720,10720,10720,0
|
|
20230913,115500,55047050,10720,10720,10720,10720,0
|
|
20230913,115400,55047050,10720,10720,10720,10720,4
|
|
20230913,115300,55004170,10720,10720,10720,10720,0
|
|
20230913,115200,55004170,10720,10720,10720,10720,0
|
|
20230913,115100,55004170,10720,10720,10720,10720,0
|
|
20230913,115000,55004170,10720,10720,10720,10720,0
|
|
20230913,114900,55004170,10720,10730,10800,10720,2510
|
|
20230913,114800,27943580,10720,10720,10720,10720,60
|
|
20230913,114700,27300380,10730,10730,10730,10730,0
|
|
20230913,114600,27300380,10730,10730,10730,10730,0
|
|
20230913,114500,27300380,10730,10730,10730,10730,0
|
|
20230913,114400,27300380,10730,10730,10730,10730,0
|
|
20230913,114300,27300380,10730,10730,10730,10730,0
|
|
20230913,114200,27300380,10730,10730,10730,10730,0
|
|
20230913,114100,27300380,10730,10730,10730,10730,0
|
|
20230913,114000,27300380,10730,10730,10730,10730,0
|
|
20230913,113900,27300380,10730,10730,10730,10730,0
|
|
20230913,113800,27300380,10730,10730,10730,10730,0
|
|
20230913,113700,27300380,10730,10730,10730,10730,0
|
|
20230913,113600,27300380,10730,10730,10730,10730,0
|
|
20230913,113500,27300380,10730,10730,10730,10730,0
|
|
20230913,113400,27300380,10730,10730,10730,10730,0
|
|
20230913,113300,27300380,10730,10730,10730,10730,0
|
|
20230913,113200,27300380,10730,10730,10730,10730,0
|
|
20230913,113100,27300380,10730,10730,10730,10730,0
|
|
20230913,113000,27300380,10730,10730,10730,10730,60
|
|
20230913,112900,26656580,10730,10730,10730,10730,30
|
|
20230913,112800,26334680,10740,10740,10740,10740,0
|
|
20230913,112700,26334680,10740,10740,10740,10740,0
|
|
20230913,112600,26334680,10740,10740,10740,10740,0
|
|
20230913,112500,26334680,10740,10740,10740,10740,0
|
|
20230913,112400,26334680,10740,10740,10740,10740,17
|
|
20230913,112300,26152100,10740,10740,10740,10740,0
|
|
20230913,112200,26152100,10740,10740,10740,10740,0
|
|
20230913,112100,26152100,10740,10740,10740,10740,0
|
|
20230913,112000,26152100,10740,10740,10740,10740,116
|
|
20230913,111900,24906260,10740,10740,10740,10740,0
|
|
20230913,111800,24906260,10740,10740,10740,10740,0
|
|
20230913,111700,24906260,10740,10740,10740,10740,0
|
|
20230913,111600,24906260,10740,10740,10740,10740,0
|
|
20230913,111500,24906260,10740,10740,10740,10740,0
|
|
20230913,111400,24906260,10740,10740,10740,10740,118
|
|
20230913,111300,23638940,10740,10740,10740,10740,0
|
|
20230913,111200,23638940,10740,10740,10740,10740,0
|
|
20230913,111100,23638940,10740,10740,10740,10740,1
|
|
20230913,111000,23628200,10740,10740,10740,10740,586
|
|
20230913,110900,17334560,10740,10740,10740,10740,5
|
|
20230913,110800,17280860,10740,10740,10740,10740,0
|
|
20230913,110700,17280860,10740,10740,10740,10740,0
|
|
20230913,110600,17280860,10740,10740,10740,10740,0
|
|
20230913,110500,17280860,10740,10740,10740,10740,1
|
|
20230913,110400,17270120,10750,10750,10750,10750,0
|
|
20230913,110300,17270120,10750,10750,10750,10750,0
|
|
20230913,110200,17270120,10750,10750,10750,10750,0
|
|
20230913,110100,17270120,10750,10750,10750,10750,0
|
|
20230913,110000,17270120,10750,10750,10750,10750,0
|
|
20230913,105900,17270120,10750,10750,10750,10750,0
|
|
20230913,105800,17270120,10750,10750,10750,10750,0
|
|
20230913,105700,17270120,10750,10750,10750,10750,0
|
|
20230913,105600,17270120,10750,10750,10750,10750,0
|
|
20230913,105500,17270120,10750,10750,10750,10750,0
|
|
20230913,105400,17270120,10750,10740,10750,10740,95
|
|
20230913,105300,16249810,10740,10710,10740,10710,16
|
|
20230913,105200,16078270,10710,10710,10710,10710,100
|
|
20230913,105100,15007270,10710,10710,10710,10710,0
|
|
20230913,105000,15007270,10710,10710,10710,10710,21
|
|
20230913,104900,14782360,10720,10730,10730,10720,104
|
|
20230913,104800,13667470,10730,10730,10730,10730,0
|
|
20230913,104700,13667470,10730,10730,10730,10730,0
|
|
20230913,104600,13667470,10730,10730,10730,10730,0
|
|
20230913,104500,13667470,10730,10730,10730,10730,0
|
|
20230913,104400,13667470,10730,10730,10730,10730,0
|
|
20230913,104300,13667470,10730,10730,10730,10730,8
|
|
20230913,104200,13581630,10740,10740,10740,10740,0
|
|
20230913,104100,13581630,10740,10740,10740,10740,0
|
|
20230913,104000,13581630,10740,10740,10740,10740,0
|
|
20230913,103900,13581630,10740,10740,10740,10740,0
|
|
20230913,103800,13581630,10740,10740,10740,10740,4
|
|
20230913,103700,13538670,10730,10730,10730,10730,0
|
|
20230913,103600,13538670,10730,10730,10730,10730,0
|
|
20230913,103500,13538670,10730,10730,10730,10730,13
|
|
20230913,103400,13399180,10740,10740,10740,10740,0
|
|
20230913,103300,13399180,10740,10740,10740,10740,10
|
|
20230913,103200,13291780,10740,10740,10740,10740,5
|
|
20230913,103100,13238080,10740,10740,10740,10740,1
|
|
20230913,103000,13227340,10740,10740,10740,10740,0
|
|
20230913,102900,13227340,10740,10740,10740,10740,3
|
|
20230913,102800,13195120,10730,10730,10730,10730,121
|
|
20230913,102700,11896790,10730,10730,10730,10730,0
|
|
20230913,102600,11896790,10730,10730,10730,10730,0
|
|
20230913,102500,11896790,10730,10730,10730,10730,0
|
|
20230913,102400,11896790,10730,10730,10730,10730,0
|
|
20230913,102300,11896790,10730,10730,10730,10730,19
|
|
20230913,102200,11692920,10730,10730,10730,10730,0
|
|
20230913,102100,11692920,10730,10730,10730,10730,10
|
|
20230913,102000,11585620,10740,10740,10740,10740,13
|
|
20230913,101900,11446000,10740,10740,10740,10740,0
|
|
20230913,101800,11446000,10740,10740,10740,10740,0
|
|
20230913,101700,11446000,10740,10740,10740,10740,10
|
|
20230913,101600,11338600,10730,10730,10730,10730,0
|
|
20230913,101500,11338600,10730,10730,10730,10730,6
|
|
20230913,101400,11274220,10740,10740,10740,10740,0
|
|
20230913,101300,11274220,10740,10740,10740,10740,0
|
|
20230913,101200,11274220,10740,10740,10740,10740,4
|
|
20230913,101100,11231260,10730,10730,10730,10730,0
|
|
20230913,101000,11231260,10730,10730,10730,10730,0
|
|
20230913,100900,11231260,10730,10730,10730,10730,50
|
|
20230913,100800,10694760,10730,10730,10730,10730,0
|
|
20230913,100700,10694760,10730,10730,10730,10730,0
|
|
20230913,100600,10694760,10730,10730,10730,10730,0
|
|
20230913,100500,10694760,10730,10730,10730,10730,0
|
|
20230913,100400,10694760,10730,10730,10730,10730,0
|
|
20230913,100300,10694760,10730,10730,10730,10730,0
|
|
20230913,100200,10694760,10730,10730,10730,10730,101
|
|
20230913,100100,9611030,10730,10730,10730,10730,0
|
|
20230913,100000,9611030,10730,10730,10730,10730,0
|
|
20230913,095900,9611030,10730,10730,10730,10730,3
|
|
20230913,095800,9578840,10750,10750,10750,10750,1
|
|
20230913,095700,9568090,10750,10750,10750,10750,30
|
|
20230913,095600,9245590,10750,10750,10750,10750,0
|
|
20230913,095500,9245590,10750,10750,10750,10750,0
|
|
20230913,095400,9245590,10750,10750,10750,10750,0
|
|
20230913,095300,9245590,10750,10750,10750,10750,0
|
|
20230913,095200,9245590,10750,10750,10750,10750,0
|
|
20230913,095100,9245590,10750,10750,10750,10750,0
|
|
20230913,095000,9245590,10750,10750,10750,10750,0
|
|
20230913,094900,9245590,10750,10750,10750,10750,15
|
|
20230913,094800,9084340,10740,10740,10740,10740,10
|
|
20230913,094700,8976940,10750,10750,10750,10750,0
|
|
20230913,094600,8976940,10750,10750,10750,10750,4
|
|
20230913,094500,8933940,10750,10750,10750,10750,0
|
|
20230913,094400,8933940,10750,10750,10750,10750,0
|
|
20230913,094300,8933940,10750,10750,10750,10750,0
|
|
20230913,094200,8933940,10750,10750,10750,10750,0
|
|
20230913,094100,8933940,10750,10750,10750,10750,0
|
|
20230913,094000,8933940,10750,10750,10750,10750,0
|
|
20230913,093900,8933940,10750,10750,10760,10750,11
|
|
20230913,093800,8815660,10750,10740,10750,10740,192
|
|
20230913,093700,6751700,10750,10750,10750,10750,1
|
|
20230913,093600,6740950,10710,10710,10710,10710,0
|
|
20230913,093500,6740950,10710,10710,10710,10710,21
|
|
20230913,093400,6516040,10740,10740,10740,10740,0
|
|
20230913,093300,6516040,10740,10740,10740,10740,1
|
|
20230913,093200,6505300,10750,10750,10750,10750,0
|
|
20230913,093100,6505300,10750,10750,10750,10750,2
|
|
20230913,093000,6483800,10750,10710,10750,10710,64
|
|
20230913,092900,5798320,10710,10710,10710,10710,0
|
|
20230913,092800,5798320,10710,10710,10710,10710,0
|
|
20230913,092700,5798320,10710,10710,10710,10710,0
|
|
20230913,092600,5798320,10710,10710,10710,10710,0
|
|
20230913,092500,5798320,10710,10710,10710,10710,29
|
|
20230913,092400,5487730,10750,10750,10750,10750,93
|
|
20230913,092300,4487980,10710,10710,10710,10710,0
|
|
20230913,092200,4487980,10710,10710,10710,10710,0
|
|
20230913,092100,4487980,10710,10710,10710,10710,0
|
|
20230913,092000,4487980,10710,10710,10710,10710,0
|
|
20230913,091900,4487980,10710,10710,10710,10710,39
|
|
20230913,091800,4070290,10710,10710,10710,10710,1
|
|
20230913,091700,4059580,10710,10710,10710,10710,0
|
|
20230913,091600,4059580,10710,10710,10710,10710,0
|
|
20230913,091500,4059580,10710,10710,10710,10710,0
|
|
20230913,091400,4059580,10710,10710,10710,10710,0
|
|
20230913,091300,4059580,10710,10710,10710,10710,3
|
|
20230913,091200,4027450,10710,10710,10710,10710,13
|
|
20230913,091100,3888220,10710,10710,10710,10710,15
|
|
20230913,091000,3727570,10710,10710,10710,10710,19
|
|
20230913,090900,3524080,10700,10700,10700,10700,13
|
|
20230913,090800,3384980,10700,10700,10700,10700,0
|
|
20230913,090700,3384980,10700,10700,10700,10700,100
|
|
20230913,090600,2314980,10700,10700,10700,10700,0
|
|
20230913,090500,2314980,10700,10700,10700,10700,0
|
|
20230913,090400,2314980,10700,10700,10700,10700,50
|
|
20230913,090300,1779980,10700,10730,10730,10700,76
|
|
20230913,090200,965700,10730,10730,10730,10730,35
|
|
20230913,090100,590150,10730,10730,10730,10730,24
|
|
20230913,090000,332630,10730,10730,10730,10730,31
|