638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193500,133700120,10800,10800,10800,10800,151
|
|
20230921,193400,133700120,10800,10800,10800,10800,0
|
|
20230921,193300,133700120,10800,10800,10800,10800,0
|
|
20230921,193200,133700120,10800,10800,10800,10800,0
|
|
20230921,193100,133700120,10800,10800,10800,10800,0
|
|
20230921,193000,133700120,10800,10800,10800,10800,0
|
|
20230921,192900,133700120,10800,10800,10800,10800,0
|
|
20230921,192800,133700120,10800,10800,10800,10800,0
|
|
20230921,192700,133700120,10800,10800,10800,10800,0
|
|
20230921,192600,133700120,10800,10800,10800,10800,0
|
|
20230921,192500,133700120,10800,10800,10800,10800,0
|
|
20230921,192400,133700120,10800,10800,10800,10800,0
|
|
20230921,192300,133700120,10800,10800,10800,10800,0
|
|
20230921,192200,133700120,10800,10800,10800,10800,0
|
|
20230921,192100,133700120,10800,10800,10800,10800,0
|
|
20230921,192000,133700120,10800,10800,10800,10800,0
|
|
20230921,191900,133700120,10800,10800,10800,10800,0
|
|
20230921,191800,133700120,10800,10800,10800,10800,0
|
|
20230921,191700,133700120,10800,10800,10800,10800,0
|
|
20230921,191600,133700120,10800,10800,10800,10800,0
|
|
20230921,191500,133700120,10800,10800,10800,10800,0
|
|
20230921,191400,133700120,10800,10800,10800,10800,0
|
|
20230921,191300,133700120,10800,10800,10800,10800,0
|
|
20230921,191200,133700120,10800,10800,10800,10800,0
|
|
20230921,191100,133700120,10800,10800,10800,10800,0
|
|
20230921,191000,133700120,10800,10800,10800,10800,0
|
|
20230921,190900,133700120,10800,10800,10800,10800,0
|
|
20230921,190800,133700120,10800,10800,10800,10800,0
|
|
20230921,190700,133700120,10800,10800,10800,10800,0
|
|
20230921,190600,133700120,10800,10800,10800,10800,0
|
|
20230921,190500,133700120,10800,10800,10800,10800,151
|
|
20230921,190400,133700120,10800,10800,10800,10800,0
|
|
20230921,190300,133700120,10800,10800,10800,10800,0
|
|
20230921,190200,133700120,10800,10800,10800,10800,0
|
|
20230921,190100,133700120,10800,10800,10800,10800,0
|
|
20230921,190000,133700120,10800,10800,10800,10800,0
|
|
20230921,185900,133700120,10800,10800,10800,10800,0
|
|
20230921,185800,133700120,10800,10800,10800,10800,0
|
|
20230921,185700,133700120,10800,10800,10800,10800,0
|
|
20230921,185600,133700120,10800,10800,10800,10800,0
|
|
20230921,185500,133700120,10800,10800,10800,10800,0
|
|
20230921,185400,133700120,10800,10800,10800,10800,0
|
|
20230921,185300,133700120,10800,10800,10800,10800,0
|
|
20230921,185200,133700120,10800,10800,10800,10800,0
|
|
20230921,185100,133700120,10800,10800,10800,10800,0
|
|
20230921,185000,133700120,10800,10800,10800,10800,0
|
|
20230921,184900,133700120,10800,10800,10800,10800,0
|
|
20230921,184800,133700120,10800,10800,10800,10800,0
|
|
20230921,184700,133700120,10800,10800,10800,10800,0
|
|
20230921,184600,133700120,10800,10800,10800,10800,0
|
|
20230921,184500,133700120,10800,10800,10800,10800,0
|
|
20230921,184400,133700120,10800,10800,10800,10800,0
|
|
20230921,184300,133700120,10800,10800,10800,10800,0
|
|
20230921,184200,133700120,10800,10800,10800,10800,0
|
|
20230921,184100,133700120,10800,10800,10800,10800,0
|
|
20230921,184000,133700120,10800,10800,10800,10800,0
|
|
20230921,183900,133700120,10800,10800,10800,10800,0
|
|
20230921,183800,133700120,10800,10800,10800,10800,0
|
|
20230921,183700,133700120,10800,10800,10800,10800,0
|
|
20230921,183600,133700120,10800,10800,10800,10800,0
|
|
20230921,183500,133700120,10800,10800,10800,10800,151
|
|
20230921,183400,133700120,10800,10800,10800,10800,0
|
|
20230921,183300,133700120,10800,10800,10800,10800,0
|
|
20230921,183200,133700120,10800,10800,10800,10800,0
|
|
20230921,183100,133700120,10800,10800,10800,10800,0
|
|
20230921,183000,133700120,10800,10800,10800,10800,0
|
|
20230921,182900,133700120,10800,10800,10800,10800,0
|
|
20230921,182800,133700120,10800,10800,10800,10800,0
|
|
20230921,182700,133700120,10800,10800,10800,10800,0
|
|
20230921,182600,133700120,10800,10800,10800,10800,0
|
|
20230921,182500,133700120,10800,10800,10800,10800,0
|
|
20230921,182400,133700120,10800,10800,10800,10800,0
|
|
20230921,182300,133700120,10800,10800,10800,10800,0
|
|
20230921,182200,133700120,10800,10800,10800,10800,0
|
|
20230921,182100,133700120,10800,10800,10800,10800,0
|
|
20230921,182000,133700120,10800,10800,10800,10800,0
|
|
20230921,181900,133700120,10800,10800,10800,10800,0
|
|
20230921,181800,133700120,10800,10800,10800,10800,0
|
|
20230921,181700,133700120,10800,10800,10800,10800,0
|
|
20230921,181600,133700120,10800,10800,10800,10800,0
|
|
20230921,181500,133700120,10800,10800,10800,10800,0
|
|
20230921,181400,133700120,10800,10800,10800,10800,0
|
|
20230921,181300,133700120,10800,10800,10800,10800,0
|
|
20230921,181200,133700120,10800,10800,10800,10800,0
|
|
20230921,181100,133700120,10800,10800,10800,10800,0
|
|
20230921,181000,133700120,10800,10800,10800,10800,0
|
|
20230921,180900,133700120,10800,10800,10800,10800,0
|
|
20230921,180800,133700120,10800,10800,10800,10800,0
|
|
20230921,180700,133700120,10800,10800,10800,10800,0
|
|
20230921,180600,133700120,10800,10800,10800,10800,0
|
|
20230921,180500,133700120,10800,10800,10800,10800,151
|
|
20230921,180400,133700120,10800,10800,10800,10800,0
|
|
20230921,180300,133700120,10800,10800,10800,10800,0
|
|
20230921,180200,133700120,10800,10800,10800,10800,0
|
|
20230921,180100,133700120,10800,10800,10800,10800,0
|
|
20230921,180000,133700120,10800,10800,10800,10800,0
|
|
20230921,175900,133700120,10800,10800,10800,10800,0
|
|
20230921,175800,133700120,10800,10800,10800,10800,0
|
|
20230921,175700,133700120,10800,10800,10800,10800,0
|
|
20230921,175600,133700120,10800,10800,10800,10800,0
|
|
20230921,175500,133700120,10800,10800,10800,10800,0
|
|
20230921,175400,133700120,10800,10800,10800,10800,0
|
|
20230921,175300,133700120,10800,10800,10800,10800,0
|
|
20230921,175200,133700120,10800,10800,10800,10800,0
|
|
20230921,175100,133700120,10800,10800,10800,10800,0
|
|
20230921,175000,133700120,10800,10800,10800,10800,0
|
|
20230921,174900,133700120,10800,10800,10800,10800,0
|
|
20230921,174800,133700120,10800,10800,10800,10800,0
|
|
20230921,174700,133700120,10800,10800,10800,10800,0
|
|
20230921,174600,133700120,10800,10800,10800,10800,0
|
|
20230921,174500,133700120,10800,10800,10800,10800,0
|
|
20230921,174400,133700120,10800,10800,10800,10800,0
|
|
20230921,174300,133700120,10800,10800,10800,10800,0
|
|
20230921,174200,133700120,10800,10800,10800,10800,0
|
|
20230921,174100,133700120,10800,10800,10800,10800,0
|
|
20230921,174000,133700120,10800,10800,10800,10800,0
|
|
20230921,173900,133700120,10800,10800,10800,10800,0
|
|
20230921,173800,133700120,10800,10800,10800,10800,0
|
|
20230921,173700,133700120,10800,10800,10800,10800,0
|
|
20230921,173600,133700120,10800,10800,10800,10800,0
|
|
20230921,173500,133700120,10800,10800,10800,10800,151
|
|
20230921,173400,133700120,10800,10800,10800,10800,0
|
|
20230921,173300,133700120,10800,10800,10800,10800,0
|
|
20230921,173200,133700120,10800,10800,10800,10800,0
|
|
20230921,173100,133700120,10800,10800,10800,10800,0
|
|
20230921,173000,133700120,10800,10800,10800,10800,0
|
|
20230921,172900,133700120,10800,10800,10800,10800,0
|
|
20230921,172800,133700120,10800,10800,10800,10800,0
|
|
20230921,172700,133700120,10800,10800,10800,10800,0
|
|
20230921,172600,133700120,10800,10800,10800,10800,0
|
|
20230921,172500,133700120,10800,10800,10800,10800,0
|
|
20230921,172400,133700120,10800,10800,10800,10800,0
|
|
20230921,172300,133700120,10800,10800,10800,10800,0
|
|
20230921,172200,133700120,10800,10800,10800,10800,0
|
|
20230921,172100,133700120,10800,10800,10800,10800,0
|
|
20230921,172000,133700120,10800,10800,10800,10800,0
|
|
20230921,171900,133700120,10800,10800,10800,10800,0
|
|
20230921,171800,133700120,10800,10800,10800,10800,0
|
|
20230921,171700,133700120,10800,10800,10800,10800,0
|
|
20230921,171600,133700120,10800,10800,10800,10800,0
|
|
20230921,171500,133700120,10800,10800,10800,10800,0
|
|
20230921,171400,133700120,10800,10800,10800,10800,0
|
|
20230921,171300,133700120,10800,10800,10800,10800,0
|
|
20230921,171200,133700120,10800,10800,10800,10800,0
|
|
20230921,171100,133700120,10800,10800,10800,10800,0
|
|
20230921,171000,133700120,10800,10800,10800,10800,0
|
|
20230921,170900,133700120,10800,10800,10800,10800,0
|
|
20230921,170800,133700120,10800,10800,10800,10800,0
|
|
20230921,170700,133700120,10800,10800,10800,10800,0
|
|
20230921,170600,133700120,10800,10800,10800,10800,0
|
|
20230921,170500,133700120,10800,10800,10800,10800,151
|
|
20230921,170400,133700120,10800,10800,10800,10800,0
|
|
20230921,170300,133700120,10800,10800,10800,10800,0
|
|
20230921,170200,133700120,10800,10800,10800,10800,0
|
|
20230921,170100,133700120,10800,10800,10800,10800,0
|
|
20230921,170000,133700120,10800,10800,10800,10800,0
|
|
20230921,165900,133700120,10800,10800,10800,10800,0
|
|
20230921,165800,133700120,10800,10800,10800,10800,0
|
|
20230921,165700,133700120,10800,10800,10800,10800,0
|
|
20230921,165600,133700120,10800,10800,10800,10800,0
|
|
20230921,165500,133700120,10800,10800,10800,10800,0
|
|
20230921,165400,133700120,10800,10800,10800,10800,0
|
|
20230921,165300,133700120,10800,10800,10800,10800,0
|
|
20230921,165200,133700120,10800,10800,10800,10800,0
|
|
20230921,165100,133700120,10800,10800,10800,10800,0
|
|
20230921,165000,133700120,10800,10800,10800,10800,0
|
|
20230921,164900,133700120,10800,10800,10800,10800,0
|
|
20230921,164800,133700120,10800,10800,10800,10800,0
|
|
20230921,164700,133700120,10800,10800,10800,10800,0
|
|
20230921,164600,133700120,10800,10800,10800,10800,0
|
|
20230921,164500,133700120,10800,10800,10800,10800,0
|
|
20230921,164400,133700120,10800,10800,10800,10800,0
|
|
20230921,164300,133700120,10800,10800,10800,10800,0
|
|
20230921,164200,133700120,10800,10800,10800,10800,0
|
|
20230921,164100,133700120,10800,10800,10800,10800,0
|
|
20230921,164000,133700120,10800,10800,10800,10800,0
|
|
20230921,163900,133700120,10800,10800,10800,10800,0
|
|
20230921,163800,133700120,10800,10800,10800,10800,0
|
|
20230921,163700,133700120,10800,10800,10800,10800,0
|
|
20230921,163600,133700120,10800,10800,10800,10800,0
|
|
20230921,163500,133700120,10800,10800,10800,10800,151
|
|
20230921,163400,133700120,10800,10800,10800,10800,0
|
|
20230921,163300,133700120,10800,10800,10800,10800,0
|
|
20230921,163200,133700120,10800,10800,10800,10800,0
|
|
20230921,163100,133700120,10800,10800,10800,10800,0
|
|
20230921,163000,133700120,10800,10800,10800,10800,0
|
|
20230921,162900,133700120,10800,10800,10800,10800,0
|
|
20230921,162800,133700120,10800,10800,10800,10800,0
|
|
20230921,162700,133700120,10800,10800,10800,10800,0
|
|
20230921,162600,133700120,10800,10800,10800,10800,0
|
|
20230921,162500,133700120,10800,10800,10800,10800,0
|
|
20230921,162400,133700120,10800,10800,10800,10800,0
|
|
20230921,162300,133700120,10800,10800,10800,10800,0
|
|
20230921,162200,133700120,10800,10800,10800,10800,0
|
|
20230921,162100,133700120,10800,10800,10800,10800,0
|
|
20230921,162000,133700120,10800,10800,10800,10800,0
|
|
20230921,161900,133700120,10800,10800,10800,10800,0
|
|
20230921,161800,133700120,10800,10800,10800,10800,0
|
|
20230921,161700,133700120,10800,10800,10800,10800,0
|
|
20230921,161600,133700120,10800,10800,10800,10800,0
|
|
20230921,161500,133700120,10800,10800,10800,10800,0
|
|
20230921,161400,133700120,10800,10800,10800,10800,0
|
|
20230921,161300,133700120,10800,10800,10800,10800,0
|
|
20230921,161200,133700120,10800,10800,10800,10800,0
|
|
20230921,161100,133700120,10800,10800,10800,10800,0
|
|
20230921,161000,133700120,10800,10800,10800,10800,0
|
|
20230921,160900,133700120,10800,10800,10800,10800,0
|
|
20230921,160800,133700120,10800,10800,10800,10800,0
|
|
20230921,160700,133700120,10800,10800,10800,10800,0
|
|
20230921,160600,133700120,10800,10800,10800,10800,0
|
|
20230921,160500,133700120,10800,10800,10800,10800,151
|
|
20230921,160400,133700120,10800,10800,10800,10800,0
|
|
20230921,160300,133700120,10800,10800,10800,10800,0
|
|
20230921,160200,133700120,10800,10800,10800,10800,0
|
|
20230921,160100,133700120,10800,10800,10800,10800,0
|
|
20230921,160000,133700120,10800,10800,10800,10800,0
|
|
20230921,155900,133700120,10800,10800,10800,10800,0
|
|
20230921,155800,133700120,10800,10800,10800,10800,0
|
|
20230921,155700,133700120,10800,10800,10800,10800,0
|
|
20230921,155600,133700120,10800,10800,10800,10800,0
|
|
20230921,155500,133700120,10800,10800,10800,10800,0
|
|
20230921,155400,133700120,10800,10800,10800,10800,0
|
|
20230921,155300,133700120,10800,10800,10800,10800,0
|
|
20230921,155200,133700120,10800,10800,10800,10800,0
|
|
20230921,155100,133700120,10800,10800,10800,10800,0
|
|
20230921,155000,133700120,10800,10800,10800,10800,0
|
|
20230921,154900,133700120,10800,10800,10800,10800,0
|
|
20230921,154800,133700120,10800,10800,10800,10800,0
|
|
20230921,154700,133700120,10800,10800,10800,10800,0
|
|
20230921,154600,133700120,10800,10800,10800,10800,0
|
|
20230921,154500,133700120,10800,10800,10800,10800,0
|
|
20230921,154400,133700120,10800,10800,10800,10800,0
|
|
20230921,154300,133700120,10800,10800,10800,10800,0
|
|
20230921,154200,133700120,10800,10800,10800,10800,0
|
|
20230921,154100,133700120,10800,10800,10800,10800,0
|
|
20230921,154000,133700120,10800,10800,10800,10800,0
|
|
20230921,153900,133700120,10800,10800,10800,10800,0
|
|
20230921,153800,133700120,10800,10800,10800,10800,0
|
|
20230921,153700,133700120,10800,10800,10800,10800,0
|
|
20230921,153600,133700120,10800,10800,10800,10800,0
|
|
20230921,153500,133700120,10800,10800,10800,10800,151
|
|
20230921,153400,133700120,10800,10800,10800,10800,0
|
|
20230921,153300,133700120,10800,10800,10800,10800,0
|
|
20230921,153200,133700120,10800,10800,10800,10800,0
|
|
20230921,153100,133700120,10800,10800,10800,10800,0
|
|
20230921,153000,133700120,10800,10800,10800,10800,151
|
|
20230921,152900,132069320,10710,10710,10710,10710,0
|
|
20230921,152800,132069320,10710,10710,10710,10710,0
|
|
20230921,152700,132069320,10710,10710,10710,10710,0
|
|
20230921,152600,132069320,10710,10710,10710,10710,0
|
|
20230921,152500,132069320,10710,10710,10710,10710,0
|
|
20230921,152400,132069320,10710,10710,10710,10710,0
|
|
20230921,152300,132069320,10710,10710,10710,10710,0
|
|
20230921,152200,132069320,10710,10710,10710,10710,0
|
|
20230921,152100,132069320,10710,10710,10710,10710,0
|
|
20230921,152000,132069320,10710,10710,10710,10710,0
|
|
20230921,151900,132069320,10710,10710,10710,10710,0
|
|
20230921,151800,132069320,10710,10710,10710,10710,0
|
|
20230921,151700,132069320,10710,10710,10710,10710,0
|
|
20230921,151600,132069320,10710,10710,10710,10710,0
|
|
20230921,151500,132069320,10710,10710,10710,10710,0
|
|
20230921,151400,132069320,10710,10710,10710,10710,11
|
|
20230921,151300,131951510,10710,10710,10710,10710,0
|
|
20230921,151200,131951510,10710,10710,10710,10710,0
|
|
20230921,151100,131951510,10710,10710,10710,10710,0
|
|
20230921,151000,131951510,10710,10730,10730,10710,129
|
|
20230921,150900,130567700,10740,10740,10740,10740,2
|
|
20230921,150800,130546220,10800,10800,10800,10800,0
|
|
20230921,150700,130546220,10800,10800,10800,10800,0
|
|
20230921,150600,130546220,10800,10800,10800,10800,0
|
|
20230921,150500,130546220,10800,10800,10800,10800,0
|
|
20230921,150400,130546220,10800,10800,10800,10800,0
|
|
20230921,150300,130546220,10800,10800,10800,10800,0
|
|
20230921,150200,130546220,10800,10800,10800,10800,0
|
|
20230921,150100,130546220,10800,10800,10800,10800,0
|
|
20230921,150000,130546220,10800,10800,10800,10800,1
|
|
20230921,145900,130535420,10800,10800,10800,10800,0
|
|
20230921,145800,130535420,10800,10800,10800,10800,0
|
|
20230921,145700,130535420,10800,10800,10800,10800,5
|
|
20230921,145600,130481420,10800,10800,10800,10800,0
|
|
20230921,145500,130481420,10800,10800,10800,10800,0
|
|
20230921,145400,130481420,10800,10800,10800,10800,0
|
|
20230921,145300,130481420,10800,10800,10800,10800,0
|
|
20230921,145200,130481420,10800,10800,10800,10800,0
|
|
20230921,145100,130481420,10800,10800,10800,10800,0
|
|
20230921,145000,130481420,10800,10800,10800,10800,0
|
|
20230921,144900,130481420,10800,10800,10800,10800,0
|
|
20230921,144800,130481420,10800,10800,10800,10800,1
|
|
20230921,144700,130470620,10800,10800,10800,10800,0
|
|
20230921,144600,130470620,10800,10800,10800,10800,0
|
|
20230921,144500,130470620,10800,10800,10800,10800,1
|
|
20230921,144400,130459820,10800,10800,10800,10800,0
|
|
20230921,144300,130459820,10800,10800,10800,10800,0
|
|
20230921,144200,130459820,10800,10730,10800,10730,2
|
|
20230921,144100,130438290,10810,10810,10810,10810,0
|
|
20230921,144000,130438290,10810,10810,10810,10810,9
|
|
20230921,143900,130341000,10810,10810,10810,10810,1
|
|
20230921,143800,130330190,10810,10810,10810,10810,0
|
|
20230921,143700,130330190,10810,10800,10810,10800,4
|
|
20230921,143600,130286970,10790,10740,10790,10740,11
|
|
20230921,143500,130168530,10720,10720,10720,10710,192
|
|
20230921,143400,128111210,10720,10720,10720,10720,0
|
|
20230921,143300,128111210,10720,10720,10720,10720,0
|
|
20230921,143200,128111210,10720,10720,10720,10720,0
|
|
20230921,143100,128111210,10720,10720,10720,10720,0
|
|
20230921,143000,128111210,10720,10720,10720,10720,0
|
|
20230921,142900,128111210,10720,10720,10720,10720,1
|
|
20230921,142800,128100490,10710,10710,10710,10710,0
|
|
20230921,142700,128100490,10710,10710,10710,10710,0
|
|
20230921,142600,128100490,10710,10710,10710,10710,20
|
|
20230921,142500,127886290,10700,10700,10700,10700,0
|
|
20230921,142400,127886290,10700,10700,10700,10700,0
|
|
20230921,142300,127886290,10700,10700,10700,10700,0
|
|
20230921,142200,127886290,10700,10700,10700,10700,39
|
|
20230921,142100,127468990,10700,10700,10700,10700,0
|
|
20230921,142000,127468990,10700,10700,10700,10700,30
|
|
20230921,141900,127147990,10710,10710,10710,10710,0
|
|
20230921,141800,127147990,10710,10710,10710,10710,0
|
|
20230921,141700,127147990,10710,10710,10710,10710,0
|
|
20230921,141600,127147990,10710,10710,10710,10710,0
|
|
20230921,141500,127147990,10710,10710,10710,10710,0
|
|
20230921,141400,127147990,10710,10710,10710,10710,1
|
|
20230921,141300,127137280,10690,10690,10690,10690,30
|
|
20230921,141200,126816580,10690,10690,10690,10690,47
|
|
20230921,141100,126314150,10690,10690,10690,10690,0
|
|
20230921,141000,126314150,10690,10690,10690,10690,0
|
|
20230921,140900,126314150,10690,10700,10700,10690,65
|
|
20230921,140800,125619230,10700,10700,10700,10700,23
|
|
20230921,140700,125373130,10700,10700,10700,10700,0
|
|
20230921,140600,125373130,10700,10700,10700,10700,0
|
|
20230921,140500,125373130,10700,10700,10700,10700,0
|
|
20230921,140400,125373130,10700,10700,10700,10700,0
|
|
20230921,140300,125373130,10700,10700,10700,10700,0
|
|
20230921,140200,125373130,10700,10700,10700,10700,3
|
|
20230921,140100,125341030,10700,10700,10700,10700,0
|
|
20230921,140000,125341030,10700,10700,10700,10700,0
|
|
20230921,135900,125341030,10700,10700,10700,10700,0
|
|
20230921,135800,125341030,10700,10700,10700,10700,0
|
|
20230921,135700,125341030,10700,10700,10700,10700,0
|
|
20230921,135600,125341030,10700,10700,10700,10700,0
|
|
20230921,135500,125341030,10700,10700,10700,10700,187
|
|
20230921,135400,123340130,10700,10700,10700,10700,4
|
|
20230921,135300,123297330,10700,10700,10700,10700,0
|
|
20230921,135200,123297330,10700,10700,10700,10700,0
|
|
20230921,135100,123297330,10700,10700,10700,10700,0
|
|
20230921,135000,123297330,10700,10700,10700,10700,10
|
|
20230921,134900,123190330,10700,10700,10700,10700,2
|
|
20230921,134800,123168930,10690,10690,10690,10690,0
|
|
20230921,134700,123168930,10690,10690,10690,10690,0
|
|
20230921,134600,123168930,10690,10690,10690,10690,0
|
|
20230921,134500,123168930,10690,10690,10690,10690,0
|
|
20230921,134400,123168930,10690,10690,10690,10690,489
|
|
20230921,134300,117941520,10690,10690,10690,10690,0
|
|
20230921,134200,117941520,10690,10690,10690,10690,0
|
|
20230921,134100,117941520,10690,10690,10690,10690,0
|
|
20230921,134000,117941520,10690,10690,10690,10690,0
|
|
20230921,133900,117941520,10690,10690,10690,10690,0
|
|
20230921,133800,117941520,10690,10690,10690,10690,26
|
|
20230921,133700,117663580,10690,10690,10690,10690,10
|
|
20230921,133600,117556680,10690,10690,10690,10690,0
|
|
20230921,133500,117556680,10690,10690,10690,10690,0
|
|
20230921,133400,117556680,10690,10690,10690,10690,0
|
|
20230921,133300,117556680,10690,10690,10690,10690,0
|
|
20230921,133200,117556680,10690,10690,10690,10690,0
|
|
20230921,133100,117556680,10690,10690,10690,10690,0
|
|
20230921,133000,117556680,10690,10690,10690,10690,0
|
|
20230921,132900,117556680,10690,10690,10690,10690,0
|
|
20230921,132800,117556680,10690,10690,10690,10690,1
|
|
20230921,132700,117545990,10670,10670,10670,10670,0
|
|
20230921,132600,117545990,10670,10670,10670,10670,0
|
|
20230921,132500,117545990,10670,10670,10670,10670,0
|
|
20230921,132400,117545990,10670,10670,10670,10670,200
|
|
20230921,132300,115411990,10680,10680,10690,10680,106
|
|
20230921,132200,114279900,10690,10690,10690,10690,0
|
|
20230921,132100,114279900,10690,10690,10690,10690,0
|
|
20230921,132000,114279900,10690,10680,10690,10680,51
|
|
20230921,131900,113734720,10680,10680,10680,10680,3
|
|
20230921,131800,113702680,10680,10680,10680,10680,30
|
|
20230921,131700,113382280,10680,10690,10690,10680,65
|
|
20230921,131600,112687460,10680,10680,10680,10680,2
|
|
20230921,131500,112666100,10690,10680,10690,10680,23
|
|
20230921,131400,112420360,10680,10690,10690,10680,51
|
|
20230921,131300,111875270,10690,10700,10700,10690,212
|
|
20230921,131200,109608880,10700,10710,10710,10700,16
|
|
20230921,131100,109437530,10710,10720,10720,10710,43
|
|
20230921,131000,108976610,10720,10720,10720,10720,4
|
|
20230921,130900,108933730,10710,10710,10710,10710,0
|
|
20230921,130800,108933730,10710,10710,10710,10710,0
|
|
20230921,130700,108933730,10710,10710,10710,10710,0
|
|
20230921,130600,108933730,10710,10710,10710,10710,0
|
|
20230921,130500,108933730,10710,10710,10710,10710,0
|
|
20230921,130400,108933730,10710,10710,10710,10710,0
|
|
20230921,130300,108933730,10710,10780,10780,10710,50
|
|
20230921,130200,108396780,10830,10830,10830,10830,0
|
|
20230921,130100,108396780,10830,10830,10830,10830,10
|
|
20230921,130000,108288480,10870,10870,10870,10870,0
|
|
20230921,125900,108288480,10870,10870,10870,10870,0
|
|
20230921,125800,108288480,10870,10870,10870,10870,0
|
|
20230921,125700,108288480,10870,10870,10870,10870,0
|
|
20230921,125600,108288480,10870,10870,10870,10870,0
|
|
20230921,125500,108288480,10870,10870,10870,10870,0
|
|
20230921,125400,108288480,10870,10870,10870,10870,0
|
|
20230921,125300,108288480,10870,10870,10870,10870,0
|
|
20230921,125200,108288480,10870,10870,10870,10870,0
|
|
20230921,125100,108288480,10870,10870,10870,10870,0
|
|
20230921,125000,108288480,10870,10870,10870,10870,0
|
|
20230921,124900,108288480,10870,10870,10870,10870,0
|
|
20230921,124800,108288480,10870,10830,10870,10780,241
|
|
20230921,124700,105675840,10780,10700,10870,10700,847
|
|
20230921,124600,96523240,10700,10700,10700,10700,0
|
|
20230921,124500,96523240,10700,10700,10700,10700,0
|
|
20230921,124400,96523240,10700,10700,10700,10700,0
|
|
20230921,124300,96523240,10700,10700,10700,10700,0
|
|
20230921,124200,96523240,10700,10700,10700,10700,0
|
|
20230921,124100,96523240,10700,10700,10700,10700,0
|
|
20230921,124000,96523240,10700,10700,10700,10700,0
|
|
20230921,123900,96523240,10700,10700,10700,10700,0
|
|
20230921,123800,96523240,10700,10700,10700,10700,0
|
|
20230921,123700,96523240,10700,10700,10700,10700,5
|
|
20230921,123600,96469740,10700,10700,10700,10700,0
|
|
20230921,123500,96469740,10700,10700,10700,10700,0
|
|
20230921,123400,96469740,10700,10700,10700,10700,0
|
|
20230921,123300,96469740,10700,10700,10700,10700,10
|
|
20230921,123200,96362740,10700,10700,10700,10700,0
|
|
20230921,123100,96362740,10700,10700,10700,10700,2
|
|
20230921,123000,96341340,10700,10700,10700,10700,0
|
|
20230921,122900,96341340,10700,10700,10700,10700,0
|
|
20230921,122800,96341340,10700,10700,10700,10700,0
|
|
20230921,122700,96341340,10700,10700,10700,10700,0
|
|
20230921,122600,96341340,10700,10700,10700,10700,0
|
|
20230921,122500,96341340,10700,10700,10700,10700,0
|
|
20230921,122400,96341340,10700,10700,10700,10700,10
|
|
20230921,122300,96234340,10690,10690,10690,10690,0
|
|
20230921,122200,96234340,10690,10690,10690,10690,0
|
|
20230921,122100,96234340,10690,10690,10690,10690,0
|
|
20230921,122000,96234340,10690,10690,10690,10690,1
|
|
20230921,121900,96223650,10690,10700,10700,10690,62
|
|
20230921,121800,95560850,10700,10700,10700,10700,0
|
|
20230921,121700,95560850,10700,10700,10700,10700,0
|
|
20230921,121600,95560850,10700,10700,10700,10700,0
|
|
20230921,121500,95560850,10700,10700,10700,10700,6
|
|
20230921,121400,95496650,10690,10690,10690,10690,9
|
|
20230921,121300,95400440,10700,10700,10700,10700,0
|
|
20230921,121200,95400440,10700,10700,10700,10700,0
|
|
20230921,121100,95400440,10700,10700,10700,10700,103
|
|
20230921,121000,94298340,10700,10700,10700,10700,7
|
|
20230921,120900,94223440,10690,10690,10690,10690,36
|
|
20230921,120800,93838600,10690,10690,10690,10690,41
|
|
20230921,120700,93400310,10700,10700,10700,10700,0
|
|
20230921,120600,93400310,10700,10700,10700,10700,0
|
|
20230921,120500,93400310,10700,10700,10700,10700,0
|
|
20230921,120400,93400310,10700,10700,10700,10700,0
|
|
20230921,120300,93400310,10700,10700,10700,10700,0
|
|
20230921,120200,93400310,10700,10700,10700,10700,0
|
|
20230921,120100,93400310,10700,10700,10700,10700,1
|
|
20230921,120000,93389610,10680,10680,10680,10680,0
|
|
20230921,115900,93389610,10680,10680,10680,10680,0
|
|
20230921,115800,93389610,10680,10680,10680,10680,0
|
|
20230921,115700,93389610,10680,10680,10680,10680,0
|
|
20230921,115600,93389610,10680,10680,10680,10680,0
|
|
20230921,115500,93389610,10680,10720,10720,10680,898
|
|
20230921,115400,83789860,10730,10730,10730,10730,0
|
|
20230921,115300,83789860,10730,10730,10730,10730,0
|
|
20230921,115200,83789860,10730,10730,10730,10730,0
|
|
20230921,115100,83789860,10730,10730,10730,10730,0
|
|
20230921,115000,83789860,10730,10730,10730,10730,4
|
|
20230921,114900,83746940,10690,10690,10690,10690,0
|
|
20230921,114800,83746940,10690,10690,10690,10690,0
|
|
20230921,114700,83746940,10690,10690,10690,10690,0
|
|
20230921,114600,83746940,10690,10690,10690,10690,0
|
|
20230921,114500,83746940,10690,10690,10690,10690,0
|
|
20230921,114400,83746940,10690,10690,10690,10690,0
|
|
20230921,114300,83746940,10690,10690,10690,10690,0
|
|
20230921,114200,83746940,10690,10690,10690,10690,0
|
|
20230921,114100,83746940,10690,10690,10690,10690,0
|
|
20230921,114000,83746940,10690,10690,10690,10690,0
|
|
20230921,113900,83746940,10690,10690,10690,10690,0
|
|
20230921,113800,83746940,10690,10690,10690,10690,0
|
|
20230921,113700,83746940,10690,10690,10690,10690,0
|
|
20230921,113600,83746940,10690,10720,10720,10690,1040
|
|
20230921,113500,72620690,10730,10730,10730,10730,0
|
|
20230921,113400,72620690,10730,10730,10730,10730,0
|
|
20230921,113300,72620690,10730,10730,10730,10730,0
|
|
20230921,113200,72620690,10730,10730,10730,10730,0
|
|
20230921,113100,72620690,10730,10730,10730,10730,0
|
|
20230921,113000,72620690,10730,10730,10730,10730,0
|
|
20230921,112900,72620690,10730,10730,10730,10730,0
|
|
20230921,112800,72620690,10730,10730,10730,10730,0
|
|
20230921,112700,72620690,10730,10730,10730,10730,0
|
|
20230921,112600,72620690,10730,10730,10730,10730,10
|
|
20230921,112500,72513390,10720,10720,10720,10720,0
|
|
20230921,112400,72513390,10720,10720,10720,10720,60
|
|
20230921,112300,71870190,10720,10720,10720,10720,60
|
|
20230921,112200,71226990,10720,10720,10720,10720,0
|
|
20230921,112100,71226990,10720,10720,10720,10720,3
|
|
20230921,112000,71194830,10700,10700,10700,10700,0
|
|
20230921,111900,71194830,10700,10700,10700,10700,0
|
|
20230921,111800,71194830,10700,10700,10700,10700,0
|
|
20230921,111700,71194830,10700,10700,10700,10700,0
|
|
20230921,111600,71194830,10700,10700,10700,10700,0
|
|
20230921,111500,71194830,10700,10700,10700,10700,0
|
|
20230921,111400,71194830,10700,10700,10700,10700,0
|
|
20230921,111300,71194830,10700,10700,10700,10700,70
|
|
20230921,111200,70445830,10720,10720,10720,10720,0
|
|
20230921,111100,70445830,10720,10700,10720,10700,72
|
|
20230921,111000,69675390,10700,10700,10700,10700,0
|
|
20230921,110900,69675390,10700,10700,10700,10700,0
|
|
20230921,110800,69675390,10700,10700,10700,10700,0
|
|
20230921,110700,69675390,10700,10700,10700,10700,0
|
|
20230921,110600,69675390,10700,10700,10700,10700,1
|
|
20230921,110500,69664690,10700,10700,10700,10700,4
|
|
20230921,110400,69621890,10700,10700,10700,10700,999
|
|
20230921,110300,58932590,10710,10730,10730,10710,448
|
|
20230921,110200,54128420,10720,10730,10730,10720,12
|
|
20230921,110100,53999750,10730,10740,10740,10730,624
|
|
20230921,110000,47304210,10740,10740,10740,10740,0
|
|
20230921,105900,47304210,10740,10740,10740,10740,0
|
|
20230921,105800,47304210,10740,10740,10740,10740,0
|
|
20230921,105700,47304210,10740,10740,10740,10740,0
|
|
20230921,105600,47304210,10740,10740,10740,10740,117
|
|
20230921,105500,46047630,10740,10760,10760,10740,600
|
|
20230921,105400,39602180,10770,10770,10770,10770,7
|
|
20230921,105300,39526790,10760,10760,10760,10760,0
|
|
20230921,105200,39526790,10760,10760,10760,10760,3
|
|
20230921,105100,39494510,10760,10760,10760,10760,0
|
|
20230921,105000,39494510,10760,10760,10760,10760,0
|
|
20230921,104900,39494510,10760,10760,10760,10760,0
|
|
20230921,104800,39494510,10760,10760,10760,10760,0
|
|
20230921,104700,39494510,10760,10760,10760,10760,0
|
|
20230921,104600,39494510,10760,10760,10760,10760,0
|
|
20230921,104500,39494510,10760,10760,10760,10760,1
|
|
20230921,104400,39483750,10760,10760,10760,10760,5
|
|
20230921,104300,39429950,10770,10770,10770,10770,0
|
|
20230921,104200,39429950,10770,10770,10770,10770,0
|
|
20230921,104100,39429950,10770,10770,10770,10770,0
|
|
20230921,104000,39429950,10770,10770,10770,10770,0
|
|
20230921,103900,39429950,10770,10770,10770,10770,0
|
|
20230921,103800,39429950,10770,10770,10770,10770,0
|
|
20230921,103700,39429950,10770,10770,10770,10770,11
|
|
20230921,103600,39311480,10770,10770,10770,10770,0
|
|
20230921,103500,39311480,10770,10770,10770,10770,0
|
|
20230921,103400,39311480,10770,10770,10770,10770,0
|
|
20230921,103300,39311480,10770,10770,10770,10770,0
|
|
20230921,103200,39311480,10770,10770,10770,10770,0
|
|
20230921,103100,39311480,10770,10770,10770,10770,8
|
|
20230921,103000,39225320,10750,10750,10750,10750,4
|
|
20230921,102900,39182320,10750,10750,10750,10750,0
|
|
20230921,102800,39182320,10750,10750,10750,10750,0
|
|
20230921,102700,39182320,10750,10750,10750,10750,0
|
|
20230921,102600,39182320,10750,10750,10750,10750,0
|
|
20230921,102500,39182320,10750,10750,10750,10750,0
|
|
20230921,102400,39182320,10750,10750,10750,10750,64
|
|
20230921,102300,38494320,10750,10750,10750,10740,165
|
|
20230921,102200,36720580,10750,10750,10750,10750,0
|
|
20230921,102100,36720580,10750,10750,10750,10750,0
|
|
20230921,102000,36720580,10750,10750,10750,10750,0
|
|
20230921,101900,36720580,10750,10740,10750,10740,227
|
|
20230921,101800,34282330,10750,10750,10750,10750,0
|
|
20230921,101700,34282330,10750,10750,10750,10750,50
|
|
20230921,101600,33744830,10750,10760,10760,10750,5
|
|
20230921,101500,33691070,10750,10750,10750,10750,200
|
|
20230921,101400,31541070,10750,10750,10750,10750,4
|
|
20230921,101300,31498070,10780,10780,10780,10780,0
|
|
20230921,101200,31498070,10780,10780,10780,10780,0
|
|
20230921,101100,31498070,10780,10780,10780,10780,0
|
|
20230921,101000,31498070,10780,10780,10780,10780,0
|
|
20230921,100900,31498070,10780,10780,10780,10780,0
|
|
20230921,100800,31498070,10780,10780,10780,10780,0
|
|
20230921,100700,31498070,10780,10780,10780,10780,0
|
|
20230921,100600,31498070,10780,10780,10780,10780,0
|
|
20230921,100500,31498070,10780,10780,10780,10780,0
|
|
20230921,100400,31498070,10780,10780,10780,10780,0
|
|
20230921,100300,31498070,10780,10760,10780,10760,25
|
|
20230921,100200,31228870,10760,10760,10760,10760,0
|
|
20230921,100100,31228870,10760,10760,10760,10760,1
|
|
20230921,100000,31218110,10760,10780,10780,10760,449
|
|
20230921,095900,26385700,10780,10780,10780,10780,50
|
|
20230921,095800,25846700,10780,10780,10780,10780,20
|
|
20230921,095700,25631100,10790,10790,10790,10790,3
|
|
20230921,095600,25598730,10790,10800,10800,10790,124
|
|
20230921,095500,24259990,10800,10800,10800,10800,0
|
|
20230921,095400,24259990,10800,10800,10800,10800,0
|
|
20230921,095300,24259990,10800,10800,10800,10800,2
|
|
20230921,095200,24238390,10800,10800,10800,10800,0
|
|
20230921,095100,24238390,10800,10800,10800,10800,0
|
|
20230921,095000,24238390,10800,10800,10800,10800,0
|
|
20230921,094900,24238390,10800,10840,10840,10800,69
|
|
20230921,094800,23491590,10840,10840,10840,10840,0
|
|
20230921,094700,23491590,10840,10840,10840,10840,0
|
|
20230921,094600,23491590,10840,10840,10840,10840,700
|
|
20230921,094500,15903590,10850,10850,10850,10850,0
|
|
20230921,094400,15903590,10850,10850,10850,10850,0
|
|
20230921,094300,15903590,10850,10850,10850,10850,0
|
|
20230921,094200,15903590,10850,10850,10850,10850,234
|
|
20230921,094100,13364690,10850,10850,10850,10850,0
|
|
20230921,094000,13364690,10850,10850,10850,10850,89
|
|
20230921,093900,12399040,10850,10850,10850,10850,20
|
|
20230921,093800,12182040,10890,10890,10890,10890,7
|
|
20230921,093700,12105810,10850,10890,10890,10850,224
|
|
20230921,093600,9675250,10880,10880,10880,10880,0
|
|
20230921,093500,9675250,10880,10890,10890,10880,171
|
|
20230921,093400,7813070,10890,10890,10890,10890,0
|
|
20230921,093300,7813070,10890,10890,10890,10890,0
|
|
20230921,093200,7813070,10890,10890,10890,10890,10
|
|
20230921,093100,7704170,10890,10890,10890,10890,5
|
|
20230921,093000,7649720,10890,10890,10890,10890,72
|
|
20230921,092900,6865640,10890,10890,10890,10890,0
|
|
20230921,092800,6865640,10890,10890,10900,10890,81
|
|
20230921,092700,5982940,10890,10890,10890,10890,10
|
|
20230921,092600,5874040,10900,10900,10900,10900,0
|
|
20230921,092500,5874040,10900,10900,10900,10900,0
|
|
20230921,092400,5874040,10900,10900,10900,10900,0
|
|
20230921,092300,5874040,10900,10900,10900,10900,100
|
|
20230921,092200,4784040,10840,10840,10840,10840,0
|
|
20230921,092100,4784040,10840,10840,10840,10840,19
|
|
20230921,092000,4578080,10900,10900,10900,10900,89
|
|
20230921,091900,3607980,10900,10900,10900,10900,45
|
|
20230921,091800,3117480,10900,10900,10900,10900,0
|
|
20230921,091700,3117480,10900,10900,10900,10900,71
|
|
20230921,091600,2343580,10900,10870,10900,10870,44
|
|
20230921,091500,1864850,10880,10870,10880,10870,44
|
|
20230921,091400,1386150,10830,10830,10830,10830,0
|
|
20230921,091300,1386150,10830,10820,10830,10820,44
|
|
20230921,091200,909640,10830,10830,10830,10830,0
|
|
20230921,091100,909640,10830,10830,10830,10830,7
|
|
20230921,091000,833830,10790,10790,10790,10790,0
|
|
20230921,090900,833830,10790,10790,10790,10790,0
|
|
20230921,090800,833830,10790,10790,10790,10790,0
|
|
20230921,090700,833830,10790,10790,10790,10790,0
|
|
20230921,090600,833830,10790,10790,10790,10790,0
|
|
20230921,090500,833830,10790,10790,10790,10790,0
|
|
20230921,090400,833830,10790,10790,10790,10790,0
|
|
20230921,090300,833830,10790,10830,10830,10790,28
|
|
20230921,090200,530670,10830,10830,10830,10830,40
|
|
20230921,090100,97470,10830,10830,10830,10830,0
|
|
20230921,090000,97470,10830,10830,10830,10830,6
|