640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193700,87832250,10670,10670,10670,10670,14
|
|
20230925,193600,87832250,10670,10670,10670,10670,0
|
|
20230925,193500,87832250,10670,10670,10670,10670,0
|
|
20230925,193400,87832250,10670,10670,10670,10670,0
|
|
20230925,193300,87832250,10670,10670,10670,10670,0
|
|
20230925,193200,87832250,10670,10670,10670,10670,0
|
|
20230925,193100,87832250,10670,10670,10670,10670,0
|
|
20230925,193000,87832250,10670,10670,10670,10670,0
|
|
20230925,192900,87832250,10670,10670,10670,10670,0
|
|
20230925,192800,87832250,10670,10670,10670,10670,0
|
|
20230925,192700,87832250,10670,10670,10670,10670,0
|
|
20230925,192600,87832250,10670,10670,10670,10670,0
|
|
20230925,192500,87832250,10670,10670,10670,10670,0
|
|
20230925,192400,87832250,10670,10670,10670,10670,0
|
|
20230925,192300,87832250,10670,10670,10670,10670,0
|
|
20230925,192200,87832250,10670,10670,10670,10670,0
|
|
20230925,192100,87832250,10670,10670,10670,10670,0
|
|
20230925,192000,87832250,10670,10670,10670,10670,0
|
|
20230925,191900,87832250,10670,10670,10670,10670,0
|
|
20230925,191800,87832250,10670,10670,10670,10670,0
|
|
20230925,191700,87832250,10670,10670,10670,10670,0
|
|
20230925,191600,87832250,10670,10670,10670,10670,0
|
|
20230925,191500,87832250,10670,10670,10670,10670,0
|
|
20230925,191400,87832250,10670,10670,10670,10670,0
|
|
20230925,191300,87832250,10670,10670,10670,10670,0
|
|
20230925,191200,87832250,10670,10670,10670,10670,0
|
|
20230925,191100,87832250,10670,10670,10670,10670,0
|
|
20230925,191000,87832250,10670,10670,10670,10670,0
|
|
20230925,190900,87832250,10670,10670,10670,10670,0
|
|
20230925,190800,87832250,10670,10670,10670,10670,0
|
|
20230925,190700,87832250,10670,10670,10670,10670,14
|
|
20230925,190600,87832250,10670,10670,10670,10670,0
|
|
20230925,190500,87832250,10670,10670,10670,10670,0
|
|
20230925,190400,87832250,10670,10670,10670,10670,0
|
|
20230925,190300,87832250,10670,10670,10670,10670,0
|
|
20230925,190200,87832250,10670,10670,10670,10670,0
|
|
20230925,190100,87832250,10670,10670,10670,10670,0
|
|
20230925,190000,87832250,10670,10670,10670,10670,0
|
|
20230925,185900,87832250,10670,10670,10670,10670,0
|
|
20230925,185800,87832250,10670,10670,10670,10670,0
|
|
20230925,185700,87832250,10670,10670,10670,10670,0
|
|
20230925,185600,87832250,10670,10670,10670,10670,0
|
|
20230925,185500,87832250,10670,10670,10670,10670,0
|
|
20230925,185400,87832250,10670,10670,10670,10670,0
|
|
20230925,185300,87832250,10670,10670,10670,10670,0
|
|
20230925,185200,87832250,10670,10670,10670,10670,0
|
|
20230925,185100,87832250,10670,10670,10670,10670,0
|
|
20230925,185000,87832250,10670,10670,10670,10670,0
|
|
20230925,184900,87832250,10670,10670,10670,10670,0
|
|
20230925,184800,87832250,10670,10670,10670,10670,0
|
|
20230925,184700,87832250,10670,10670,10670,10670,0
|
|
20230925,184600,87832250,10670,10670,10670,10670,0
|
|
20230925,184500,87832250,10670,10670,10670,10670,0
|
|
20230925,184400,87832250,10670,10670,10670,10670,0
|
|
20230925,184300,87832250,10670,10670,10670,10670,0
|
|
20230925,184200,87832250,10670,10670,10670,10670,0
|
|
20230925,184100,87832250,10670,10670,10670,10670,0
|
|
20230925,184000,87832250,10670,10670,10670,10670,0
|
|
20230925,183900,87832250,10670,10670,10670,10670,0
|
|
20230925,183800,87832250,10670,10670,10670,10670,0
|
|
20230925,183700,87832250,10670,10670,10670,10670,14
|
|
20230925,183600,87832250,10670,10670,10670,10670,0
|
|
20230925,183500,87832250,10670,10670,10670,10670,0
|
|
20230925,183400,87832250,10670,10670,10670,10670,0
|
|
20230925,183300,87832250,10670,10670,10670,10670,0
|
|
20230925,183200,87832250,10670,10670,10670,10670,0
|
|
20230925,183100,87832250,10670,10670,10670,10670,0
|
|
20230925,183000,87832250,10670,10670,10670,10670,0
|
|
20230925,182900,87832250,10670,10670,10670,10670,0
|
|
20230925,182800,87832250,10670,10670,10670,10670,0
|
|
20230925,182700,87832250,10670,10670,10670,10670,0
|
|
20230925,182600,87832250,10670,10670,10670,10670,0
|
|
20230925,182500,87832250,10670,10670,10670,10670,0
|
|
20230925,182400,87832250,10670,10670,10670,10670,0
|
|
20230925,182300,87832250,10670,10670,10670,10670,0
|
|
20230925,182200,87832250,10670,10670,10670,10670,0
|
|
20230925,182100,87832250,10670,10670,10670,10670,0
|
|
20230925,182000,87832250,10670,10670,10670,10670,0
|
|
20230925,181900,87832250,10670,10670,10670,10670,0
|
|
20230925,181800,87832250,10670,10670,10670,10670,0
|
|
20230925,181700,87832250,10670,10670,10670,10670,0
|
|
20230925,181600,87832250,10670,10670,10670,10670,0
|
|
20230925,181500,87832250,10670,10670,10670,10670,0
|
|
20230925,181400,87832250,10670,10670,10670,10670,0
|
|
20230925,181300,87832250,10670,10670,10670,10670,0
|
|
20230925,181200,87832250,10670,10670,10670,10670,0
|
|
20230925,181100,87832250,10670,10670,10670,10670,0
|
|
20230925,181000,87832250,10670,10670,10670,10670,0
|
|
20230925,180900,87832250,10670,10670,10670,10670,0
|
|
20230925,180800,87832250,10670,10670,10670,10670,0
|
|
20230925,180700,87832250,10670,10670,10670,10670,14
|
|
20230925,180600,87832250,10670,10670,10670,10670,0
|
|
20230925,180500,87832250,10670,10670,10670,10670,0
|
|
20230925,180400,87832250,10670,10670,10670,10670,0
|
|
20230925,180300,87832250,10670,10670,10670,10670,0
|
|
20230925,180200,87832250,10670,10670,10670,10670,0
|
|
20230925,180100,87832250,10670,10670,10670,10670,0
|
|
20230925,180000,87832250,10670,10670,10670,10670,0
|
|
20230925,175900,87832250,10670,10670,10670,10670,0
|
|
20230925,175800,87832250,10670,10670,10670,10670,0
|
|
20230925,175700,87832250,10670,10670,10670,10670,0
|
|
20230925,175600,87832250,10670,10670,10670,10670,0
|
|
20230925,175500,87832250,10670,10670,10670,10670,0
|
|
20230925,175400,87832250,10670,10670,10670,10670,0
|
|
20230925,175300,87832250,10670,10670,10670,10670,0
|
|
20230925,175200,87832250,10670,10670,10670,10670,0
|
|
20230925,175100,87832250,10670,10670,10670,10670,0
|
|
20230925,175000,87832250,10670,10670,10670,10670,0
|
|
20230925,174900,87832250,10670,10670,10670,10670,0
|
|
20230925,174800,87832250,10670,10670,10670,10670,0
|
|
20230925,174700,87832250,10670,10670,10670,10670,0
|
|
20230925,174600,87832250,10670,10670,10670,10670,0
|
|
20230925,174500,87832250,10670,10670,10670,10670,0
|
|
20230925,174400,87832250,10670,10670,10670,10670,0
|
|
20230925,174300,87832250,10670,10670,10670,10670,0
|
|
20230925,174200,87832250,10670,10670,10670,10670,0
|
|
20230925,174100,87832250,10670,10670,10670,10670,0
|
|
20230925,174000,87832250,10670,10670,10670,10670,0
|
|
20230925,173900,87832250,10670,10670,10670,10670,0
|
|
20230925,173800,87832250,10670,10670,10670,10670,0
|
|
20230925,173700,87832250,10670,10670,10670,10670,14
|
|
20230925,173600,87832250,10670,10670,10670,10670,0
|
|
20230925,173500,87832250,10670,10670,10670,10670,0
|
|
20230925,173400,87832250,10670,10670,10670,10670,0
|
|
20230925,173300,87832250,10670,10670,10670,10670,0
|
|
20230925,173200,87832250,10670,10670,10670,10670,0
|
|
20230925,173100,87832250,10670,10670,10670,10670,0
|
|
20230925,173000,87832250,10670,10670,10670,10670,0
|
|
20230925,172900,87832250,10670,10670,10670,10670,0
|
|
20230925,172800,87832250,10670,10670,10670,10670,0
|
|
20230925,172700,87832250,10670,10670,10670,10670,0
|
|
20230925,172600,87832250,10670,10670,10670,10670,0
|
|
20230925,172500,87832250,10670,10670,10670,10670,0
|
|
20230925,172400,87832250,10670,10670,10670,10670,0
|
|
20230925,172300,87832250,10670,10670,10670,10670,0
|
|
20230925,172200,87832250,10670,10670,10670,10670,0
|
|
20230925,172100,87832250,10670,10670,10670,10670,0
|
|
20230925,172000,87832250,10670,10670,10670,10670,0
|
|
20230925,171900,87832250,10670,10670,10670,10670,0
|
|
20230925,171800,87832250,10670,10670,10670,10670,0
|
|
20230925,171700,87832250,10670,10670,10670,10670,0
|
|
20230925,171600,87832250,10670,10670,10670,10670,0
|
|
20230925,171500,87832250,10670,10670,10670,10670,0
|
|
20230925,171400,87832250,10670,10670,10670,10670,0
|
|
20230925,171300,87832250,10670,10670,10670,10670,0
|
|
20230925,171200,87832250,10670,10670,10670,10670,0
|
|
20230925,171100,87832250,10670,10670,10670,10670,0
|
|
20230925,171000,87832250,10670,10670,10670,10670,0
|
|
20230925,170900,87832250,10670,10670,10670,10670,0
|
|
20230925,170800,87832250,10670,10670,10670,10670,0
|
|
20230925,170700,87832250,10670,10670,10670,10670,14
|
|
20230925,170600,87832250,10670,10670,10670,10670,0
|
|
20230925,170500,87832250,10670,10670,10670,10670,0
|
|
20230925,170400,87832250,10670,10670,10670,10670,0
|
|
20230925,170300,87832250,10670,10670,10670,10670,0
|
|
20230925,170200,87832250,10670,10670,10670,10670,0
|
|
20230925,170100,87832250,10670,10670,10670,10670,0
|
|
20230925,170000,87832250,10670,10670,10670,10670,0
|
|
20230925,165900,87832250,10670,10670,10670,10670,0
|
|
20230925,165800,87832250,10670,10670,10670,10670,0
|
|
20230925,165700,87832250,10670,10670,10670,10670,0
|
|
20230925,165600,87832250,10670,10670,10670,10670,0
|
|
20230925,165500,87832250,10670,10670,10670,10670,0
|
|
20230925,165400,87832250,10670,10670,10670,10670,0
|
|
20230925,165300,87832250,10670,10670,10670,10670,0
|
|
20230925,165200,87832250,10670,10670,10670,10670,0
|
|
20230925,165100,87832250,10670,10670,10670,10670,0
|
|
20230925,165000,87832250,10670,10670,10670,10670,0
|
|
20230925,164900,87832250,10670,10670,10670,10670,0
|
|
20230925,164800,87832250,10670,10670,10670,10670,0
|
|
20230925,164700,87832250,10670,10670,10670,10670,0
|
|
20230925,164600,87832250,10670,10670,10670,10670,0
|
|
20230925,164500,87832250,10670,10670,10670,10670,0
|
|
20230925,164400,87832250,10670,10670,10670,10670,0
|
|
20230925,164300,87832250,10670,10670,10670,10670,0
|
|
20230925,164200,87832250,10670,10670,10670,10670,0
|
|
20230925,164100,87832250,10670,10670,10670,10670,0
|
|
20230925,164000,87832250,10670,10670,10670,10670,0
|
|
20230925,163900,87832250,10670,10670,10670,10670,0
|
|
20230925,163800,87832250,10670,10670,10670,10670,0
|
|
20230925,163700,87832250,10670,10670,10670,10670,14
|
|
20230925,163600,87832250,10670,10670,10670,10670,0
|
|
20230925,163500,87832250,10670,10670,10670,10670,0
|
|
20230925,163400,87832250,10670,10670,10670,10670,0
|
|
20230925,163300,87832250,10670,10670,10670,10670,0
|
|
20230925,163200,87832250,10670,10670,10670,10670,0
|
|
20230925,163100,87832250,10670,10670,10670,10670,0
|
|
20230925,163000,87832250,10670,10670,10670,10670,0
|
|
20230925,162900,87832250,10670,10670,10670,10670,0
|
|
20230925,162800,87832250,10670,10670,10670,10670,0
|
|
20230925,162700,87832250,10670,10670,10670,10670,0
|
|
20230925,162600,87832250,10670,10670,10670,10670,0
|
|
20230925,162500,87832250,10670,10670,10670,10670,0
|
|
20230925,162400,87832250,10670,10670,10670,10670,0
|
|
20230925,162300,87832250,10670,10670,10670,10670,0
|
|
20230925,162200,87832250,10670,10670,10670,10670,0
|
|
20230925,162100,87832250,10670,10670,10670,10670,0
|
|
20230925,162000,87832250,10670,10670,10670,10670,0
|
|
20230925,161900,87832250,10670,10670,10670,10670,0
|
|
20230925,161800,87832250,10670,10670,10670,10670,0
|
|
20230925,161700,87832250,10670,10670,10670,10670,0
|
|
20230925,161600,87832250,10670,10670,10670,10670,0
|
|
20230925,161500,87832250,10670,10670,10670,10670,0
|
|
20230925,161400,87832250,10670,10670,10670,10670,0
|
|
20230925,161300,87832250,10670,10670,10670,10670,0
|
|
20230925,161200,87832250,10670,10670,10670,10670,0
|
|
20230925,161100,87832250,10670,10670,10670,10670,0
|
|
20230925,161000,87832250,10670,10670,10670,10670,0
|
|
20230925,160900,87832250,10670,10670,10670,10670,0
|
|
20230925,160800,87832250,10670,10670,10670,10670,0
|
|
20230925,160700,87832250,10670,10670,10670,10670,14
|
|
20230925,160600,87832250,10670,10670,10670,10670,0
|
|
20230925,160500,87832250,10670,10670,10670,10670,0
|
|
20230925,160400,87832250,10670,10670,10670,10670,0
|
|
20230925,160300,87832250,10670,10670,10670,10670,0
|
|
20230925,160200,87832250,10670,10670,10670,10670,0
|
|
20230925,160100,87832250,10670,10670,10670,10670,0
|
|
20230925,160000,87832250,10670,10670,10670,10670,0
|
|
20230925,155900,87832250,10670,10670,10670,10670,0
|
|
20230925,155800,87832250,10670,10670,10670,10670,0
|
|
20230925,155700,87832250,10670,10670,10670,10670,0
|
|
20230925,155600,87832250,10670,10670,10670,10670,0
|
|
20230925,155500,87832250,10670,10670,10670,10670,0
|
|
20230925,155400,87832250,10670,10670,10670,10670,0
|
|
20230925,155300,87832250,10670,10670,10670,10670,0
|
|
20230925,155200,87832250,10670,10670,10670,10670,0
|
|
20230925,155100,87832250,10670,10670,10670,10670,0
|
|
20230925,155000,87832250,10670,10670,10670,10670,0
|
|
20230925,154900,87832250,10670,10670,10670,10670,0
|
|
20230925,154800,87832250,10670,10670,10670,10670,0
|
|
20230925,154700,87832250,10670,10670,10670,10670,0
|
|
20230925,154600,87832250,10670,10670,10670,10670,0
|
|
20230925,154500,87832250,10670,10670,10670,10670,0
|
|
20230925,154400,87832250,10670,10670,10670,10670,0
|
|
20230925,154300,87832250,10670,10670,10670,10670,0
|
|
20230925,154200,87832250,10670,10670,10670,10670,0
|
|
20230925,154100,87832250,10670,10670,10670,10670,0
|
|
20230925,154000,87832250,10670,10670,10670,10670,0
|
|
20230925,153900,87832250,10670,10670,10670,10670,0
|
|
20230925,153800,87832250,10670,10670,10670,10670,0
|
|
20230925,153700,87832250,10670,10670,10670,10670,14
|
|
20230925,153600,87832250,10670,10670,10670,10670,0
|
|
20230925,153500,87832250,10670,10670,10670,10670,0
|
|
20230925,153400,87832250,10670,10670,10670,10670,0
|
|
20230925,153300,87832250,10670,10670,10670,10670,0
|
|
20230925,153200,87832250,10670,10670,10670,10670,0
|
|
20230925,153100,87832250,10670,10670,10670,10670,0
|
|
20230925,153000,87832250,10670,10670,10670,10670,14
|
|
20230925,152900,87682870,10670,10670,10670,10670,0
|
|
20230925,152800,87682870,10670,10670,10670,10670,0
|
|
20230925,152700,87682870,10670,10670,10670,10670,0
|
|
20230925,152600,87682870,10670,10670,10670,10670,0
|
|
20230925,152500,87682870,10670,10670,10670,10670,0
|
|
20230925,152400,87682870,10670,10670,10670,10670,0
|
|
20230925,152300,87682870,10670,10670,10670,10670,0
|
|
20230925,152200,87682870,10670,10670,10670,10670,0
|
|
20230925,152100,87682870,10670,10670,10670,10670,0
|
|
20230925,152000,87682870,10670,10670,10670,10670,0
|
|
20230925,151900,87682870,10670,10670,10670,10670,5
|
|
20230925,151800,87629520,10650,10650,10650,10650,2
|
|
20230925,151700,87608220,10670,10670,10670,10670,1
|
|
20230925,151600,87597550,10670,10670,10670,10670,2
|
|
20230925,151500,87576210,10670,10670,10670,10670,1
|
|
20230925,151400,87565540,10670,10670,10670,10670,0
|
|
20230925,151300,87565540,10670,10670,10670,10670,18
|
|
20230925,151200,87373480,10670,10670,10670,10670,0
|
|
20230925,151100,87373480,10670,10670,10670,10670,0
|
|
20230925,151000,87373480,10670,10670,10670,10670,2
|
|
20230925,150900,87352140,10670,10670,10670,10670,0
|
|
20230925,150800,87352140,10670,10670,10670,10670,0
|
|
20230925,150700,87352140,10670,10670,10670,10670,1
|
|
20230925,150600,87341470,10670,10670,10670,10670,0
|
|
20230925,150500,87341470,10670,10670,10670,10670,0
|
|
20230925,150400,87341470,10670,10670,10670,10670,0
|
|
20230925,150300,87341470,10670,10670,10670,10670,0
|
|
20230925,150200,87341470,10670,10670,10670,10670,0
|
|
20230925,150100,87341470,10670,10670,10670,10670,0
|
|
20230925,150000,87341470,10670,10670,10670,10670,0
|
|
20230925,145900,87341470,10670,10670,10670,10670,0
|
|
20230925,145800,87341470,10670,10670,10670,10670,8
|
|
20230925,145700,87256110,10670,10670,10670,10670,1
|
|
20230925,145600,87245440,10690,10690,10690,10690,2
|
|
20230925,145500,87224060,10690,10690,10690,10690,10
|
|
20230925,145400,87117160,10700,10700,10700,10700,0
|
|
20230925,145300,87117160,10700,10700,10700,10700,0
|
|
20230925,145200,87117160,10700,10700,10700,10700,0
|
|
20230925,145100,87117160,10700,10700,10700,10700,0
|
|
20230925,145000,87117160,10700,10700,10700,10700,0
|
|
20230925,144900,87117160,10700,10700,10700,10700,0
|
|
20230925,144800,87117160,10700,10700,10700,10700,0
|
|
20230925,144700,87117160,10700,10700,10700,10700,0
|
|
20230925,144600,87117160,10700,10700,10700,10700,0
|
|
20230925,144500,87117160,10700,10700,10700,10700,0
|
|
20230925,144400,87117160,10700,10700,10700,10700,0
|
|
20230925,144300,87117160,10700,10700,10700,10700,0
|
|
20230925,144200,87117160,10700,10700,10700,10700,0
|
|
20230925,144100,87117160,10700,10700,10700,10700,0
|
|
20230925,144000,87117160,10700,10700,10700,10700,0
|
|
20230925,143900,87117160,10700,10700,10700,10700,0
|
|
20230925,143800,87117160,10700,10700,10700,10700,0
|
|
20230925,143700,87117160,10700,10700,10700,10700,0
|
|
20230925,143600,87117160,10700,10700,10700,10700,0
|
|
20230925,143500,87117160,10700,10700,10700,10700,0
|
|
20230925,143400,87117160,10700,10700,10700,10700,0
|
|
20230925,143300,87117160,10700,10700,10700,10700,0
|
|
20230925,143200,87117160,10700,10700,10700,10700,0
|
|
20230925,143100,87117160,10700,10700,10700,10700,0
|
|
20230925,143000,87117160,10700,10700,10700,10700,0
|
|
20230925,142900,87117160,10700,10700,10700,10700,0
|
|
20230925,142800,87117160,10700,10700,10700,10700,0
|
|
20230925,142700,87117160,10700,10700,10700,10700,0
|
|
20230925,142600,87117160,10700,10700,10700,10700,0
|
|
20230925,142500,87117160,10700,10700,10700,10700,0
|
|
20230925,142400,87117160,10700,10700,10700,10700,0
|
|
20230925,142300,87117160,10700,10700,10700,10700,0
|
|
20230925,142200,87117160,10700,10700,10700,10700,0
|
|
20230925,142100,87117160,10700,10700,10700,10700,0
|
|
20230925,142000,87117160,10700,10700,10700,10700,0
|
|
20230925,141900,87117160,10700,10700,10700,10700,0
|
|
20230925,141800,87117160,10700,10700,10700,10700,0
|
|
20230925,141700,87117160,10700,10700,10700,10700,0
|
|
20230925,141600,87117160,10700,10700,10700,10700,0
|
|
20230925,141500,87117160,10700,10700,10700,10700,0
|
|
20230925,141400,87117160,10700,10700,10700,10700,0
|
|
20230925,141300,87117160,10700,10700,10700,10700,0
|
|
20230925,141200,87117160,10700,10700,10700,10700,0
|
|
20230925,141100,87117160,10700,10690,10700,10690,1500
|
|
20230925,141000,71067260,10690,10690,10690,10690,0
|
|
20230925,140900,71067260,10690,10690,10690,10690,0
|
|
20230925,140800,71067260,10690,10690,10690,10690,14
|
|
20230925,140700,70917600,10610,10610,10610,10610,0
|
|
20230925,140600,70917600,10610,10610,10610,10610,0
|
|
20230925,140500,70917600,10610,10610,10610,10610,0
|
|
20230925,140400,70917600,10610,10610,10610,10610,0
|
|
20230925,140300,70917600,10610,10610,10610,10610,0
|
|
20230925,140200,70917600,10610,10610,10610,10610,0
|
|
20230925,140100,70917600,10610,10610,10610,10610,0
|
|
20230925,140000,70917600,10610,10610,10610,10610,0
|
|
20230925,135900,70917600,10610,10610,10610,10610,0
|
|
20230925,135800,70917600,10610,10610,10610,10610,0
|
|
20230925,135700,70917600,10610,10610,10610,10610,0
|
|
20230925,135600,70917600,10610,10610,10610,10610,0
|
|
20230925,135500,70917600,10610,10610,10610,10610,0
|
|
20230925,135400,70917600,10610,10610,10610,10610,0
|
|
20230925,135300,70917600,10610,10680,10680,10610,41
|
|
20230925,135200,70481950,10690,10690,10690,10690,0
|
|
20230925,135100,70481950,10690,10690,10690,10690,0
|
|
20230925,135000,70481950,10690,10690,10690,10690,0
|
|
20230925,134900,70481950,10690,10690,10690,10690,0
|
|
20230925,134800,70481950,10690,10690,10690,10690,0
|
|
20230925,134700,70481950,10690,10690,10690,10690,9
|
|
20230925,134600,70385740,10690,10690,10690,10690,0
|
|
20230925,134500,70385740,10690,10690,10690,10690,0
|
|
20230925,134400,70385740,10690,10690,10690,10690,0
|
|
20230925,134300,70385740,10690,10690,10690,10690,0
|
|
20230925,134200,70385740,10690,10690,10690,10690,0
|
|
20230925,134100,70385740,10690,10690,10690,10690,0
|
|
20230925,134000,70385740,10690,10690,10690,10690,0
|
|
20230925,133900,70385740,10690,10690,10690,10690,0
|
|
20230925,133800,70385740,10690,10690,10690,10690,0
|
|
20230925,133700,70385740,10690,10690,10690,10690,0
|
|
20230925,133600,70385740,10690,10690,10690,10690,0
|
|
20230925,133500,70385740,10690,10690,10690,10690,0
|
|
20230925,133400,70385740,10690,10690,10690,10690,0
|
|
20230925,133300,70385740,10690,10690,10690,10690,0
|
|
20230925,133200,70385740,10690,10690,10690,10690,0
|
|
20230925,133100,70385740,10690,10690,10690,10690,1
|
|
20230925,133000,70375050,10700,10700,10700,10700,0
|
|
20230925,132900,70375050,10700,10700,10700,10700,0
|
|
20230925,132800,70375050,10700,10700,10700,10700,11
|
|
20230925,132700,70257350,10700,10700,10700,10700,154
|
|
20230925,132600,68609550,10700,10700,10700,10700,11
|
|
20230925,132500,68491850,10700,10700,10700,10700,0
|
|
20230925,132400,68491850,10700,10700,10700,10700,0
|
|
20230925,132300,68491850,10700,10700,10700,10700,38
|
|
20230925,132200,68085250,10700,10700,10700,10700,898
|
|
20230925,132100,58476650,10700,10700,10700,10700,0
|
|
20230925,132000,58476650,10700,10700,10700,10700,0
|
|
20230925,131900,58476650,10700,10700,10700,10700,0
|
|
20230925,131800,58476650,10700,10700,10700,10700,0
|
|
20230925,131700,58476650,10700,10700,10700,10700,0
|
|
20230925,131600,58476650,10700,10700,10700,10700,0
|
|
20230925,131500,58476650,10700,10710,10710,10700,500
|
|
20230925,131400,53126080,10720,10720,10720,10720,0
|
|
20230925,131300,53126080,10720,10720,10720,10720,0
|
|
20230925,131200,53126080,10720,10720,10720,10720,0
|
|
20230925,131100,53126080,10720,10720,10720,10720,0
|
|
20230925,131000,53126080,10720,10720,10720,10720,0
|
|
20230925,130900,53126080,10720,10720,10720,10720,0
|
|
20230925,130800,53126080,10720,10720,10720,10720,1
|
|
20230925,130700,53115360,10710,10710,10710,10710,0
|
|
20230925,130600,53115360,10710,10710,10710,10710,0
|
|
20230925,130500,53115360,10710,10710,10710,10710,0
|
|
20230925,130400,53115360,10710,10710,10710,10710,0
|
|
20230925,130300,53115360,10710,10710,10710,10710,0
|
|
20230925,130200,53115360,10710,10710,10710,10710,48
|
|
20230925,130100,52601280,10710,10710,10710,10710,0
|
|
20230925,130000,52601280,10710,10710,10710,10710,1
|
|
20230925,125900,52590570,10710,10710,10710,10710,5
|
|
20230925,125800,52537020,10710,10710,10710,10710,0
|
|
20230925,125700,52537020,10710,10710,10710,10710,5
|
|
20230925,125600,52483470,10710,10710,10710,10710,0
|
|
20230925,125500,52483470,10710,10710,10710,10710,0
|
|
20230925,125400,52483470,10710,10700,10710,10700,4
|
|
20230925,125300,52440650,10700,10700,10700,10700,0
|
|
20230925,125200,52440650,10700,10700,10700,10700,0
|
|
20230925,125100,52440650,10700,10700,10700,10700,0
|
|
20230925,125000,52440650,10700,10700,10700,10700,0
|
|
20230925,124900,52440650,10700,10700,10700,10700,0
|
|
20230925,124800,52440650,10700,10700,10700,10700,0
|
|
20230925,124700,52440650,10700,10700,10700,10700,0
|
|
20230925,124600,52440650,10700,10700,10700,10700,0
|
|
20230925,124500,52440650,10700,10700,10700,10700,70
|
|
20230925,124400,51691650,10700,10700,10700,10700,0
|
|
20230925,124300,51691650,10700,10700,10700,10700,0
|
|
20230925,124200,51691650,10700,10700,10700,10700,0
|
|
20230925,124100,51691650,10700,10700,10700,10700,0
|
|
20230925,124000,51691650,10700,10700,10700,10700,0
|
|
20230925,123900,51691650,10700,10700,10700,10700,0
|
|
20230925,123800,51691650,10700,10700,10700,10700,1
|
|
20230925,123700,51680950,10690,10690,10690,10690,6
|
|
20230925,123600,51616810,10690,10690,10690,10690,0
|
|
20230925,123500,51616810,10690,10690,10690,10690,0
|
|
20230925,123400,51616810,10690,10690,10690,10690,0
|
|
20230925,123300,51616810,10690,10690,10690,10690,0
|
|
20230925,123200,51616810,10690,10690,10690,10690,0
|
|
20230925,123100,51616810,10690,10690,10690,10690,0
|
|
20230925,123000,51616810,10690,10690,10690,10690,0
|
|
20230925,122900,51616810,10690,10690,10690,10690,0
|
|
20230925,122800,51616810,10690,10690,10690,10690,0
|
|
20230925,122700,51616810,10690,10650,10690,10600,557
|
|
20230925,122600,45702960,10640,10640,10640,10640,0
|
|
20230925,122500,45702960,10640,10640,10640,10640,0
|
|
20230925,122400,45702960,10640,10640,10640,10640,0
|
|
20230925,122300,45702960,10640,10640,10640,10640,0
|
|
20230925,122200,45702960,10640,10640,10640,10640,0
|
|
20230925,122100,45702960,10640,10640,10640,10640,0
|
|
20230925,122000,45702960,10640,10640,10640,10640,0
|
|
20230925,121900,45702960,10640,10680,10680,10640,150
|
|
20230925,121800,44104230,10690,10690,10690,10690,50
|
|
20230925,121700,43569730,10730,10730,10730,10730,0
|
|
20230925,121600,43569730,10730,10730,10730,10730,0
|
|
20230925,121500,43569730,10730,10730,10730,10730,4
|
|
20230925,121400,43526810,10730,10730,10730,10730,0
|
|
20230925,121300,43526810,10730,10730,10730,10730,0
|
|
20230925,121200,43526810,10730,10730,10730,10730,0
|
|
20230925,121100,43526810,10730,10730,10730,10730,0
|
|
20230925,121000,43526810,10730,10730,10730,10730,0
|
|
20230925,120900,43526810,10730,10730,10730,10730,1
|
|
20230925,120800,43516080,10740,10740,10740,10740,0
|
|
20230925,120700,43516080,10740,10740,10740,10740,0
|
|
20230925,120600,43516080,10740,10730,10740,10730,10
|
|
20230925,120500,43408710,10730,10730,10730,10730,5
|
|
20230925,120400,43355060,10730,10730,10730,10730,0
|
|
20230925,120300,43355060,10730,10730,10730,10730,0
|
|
20230925,120200,43355060,10730,10690,10730,10690,2
|
|
20230925,120100,43333640,10730,10730,10730,10730,0
|
|
20230925,120000,43333640,10730,10730,10730,10730,0
|
|
20230925,115900,43333640,10730,10730,10730,10730,0
|
|
20230925,115800,43333640,10730,10730,10730,10730,0
|
|
20230925,115700,43333640,10730,10730,10730,10730,0
|
|
20230925,115600,43333640,10730,10730,10730,10730,0
|
|
20230925,115500,43333640,10730,10720,10730,10720,20
|
|
20230925,115400,43119140,10730,10730,10730,10730,10
|
|
20230925,115300,43011840,10730,10710,10730,10710,15
|
|
20230925,115200,42850950,10710,10710,10710,10710,0
|
|
20230925,115100,42850950,10710,10710,10710,10710,10
|
|
20230925,115000,42743850,10710,10710,10710,10710,5
|
|
20230925,114900,42690300,10710,10710,10710,10710,40
|
|
20230925,114800,42261900,10720,10720,10720,10720,15
|
|
20230925,114700,42101100,10720,10710,10720,10710,23
|
|
20230925,114600,41854720,10710,10690,10710,10690,42
|
|
20230925,114500,41405370,10690,10690,10690,10690,0
|
|
20230925,114400,41405370,10690,10690,10690,10690,2
|
|
20230925,114300,41383990,10680,10680,10680,10680,0
|
|
20230925,114200,41383990,10680,10680,10680,10680,1
|
|
20230925,114100,41373310,10680,10690,10690,10680,104
|
|
20230925,114000,40261590,10690,10690,10690,10690,21
|
|
20230925,113900,40037100,10690,10690,10690,10690,0
|
|
20230925,113800,40037100,10690,10690,10690,10690,0
|
|
20230925,113700,40037100,10690,10690,10690,10690,21
|
|
20230925,113600,39812610,10680,10680,10680,10680,0
|
|
20230925,113500,39812610,10680,10680,10680,10680,0
|
|
20230925,113400,39812610,10680,10680,10680,10680,0
|
|
20230925,113300,39812610,10680,10680,10680,10680,7
|
|
20230925,113200,39737850,10680,10680,10680,10680,0
|
|
20230925,113100,39737850,10680,10680,10680,10680,0
|
|
20230925,113000,39737850,10680,10680,10680,10680,0
|
|
20230925,112900,39737850,10680,10670,10680,10670,11
|
|
20230925,112800,39620380,10680,10670,10680,10660,25
|
|
20230925,112700,39353440,10660,10670,10670,10660,5
|
|
20230925,112600,39300100,10670,10670,10670,10670,112
|
|
20230925,112500,38105060,10650,10640,10650,10640,45
|
|
20230925,112400,37626000,10620,10620,10620,10620,0
|
|
20230925,112300,37626000,10620,10620,10620,10620,0
|
|
20230925,112200,37626000,10620,10620,10620,10620,0
|
|
20230925,112100,37626000,10620,10620,10620,10620,0
|
|
20230925,112000,37626000,10620,10620,10620,10620,0
|
|
20230925,111900,37626000,10620,10620,10620,10620,0
|
|
20230925,111800,37626000,10620,10620,10620,10620,0
|
|
20230925,111700,37626000,10620,10620,10620,10620,0
|
|
20230925,111600,37626000,10620,10620,10620,10620,0
|
|
20230925,111500,37626000,10620,10620,10620,10620,0
|
|
20230925,111400,37626000,10620,10620,10620,10620,0
|
|
20230925,111300,37626000,10620,10620,10620,10620,0
|
|
20230925,111200,37626000,10620,10620,10620,10620,0
|
|
20230925,111100,37626000,10620,10620,10620,10620,0
|
|
20230925,111000,37626000,10620,10620,10620,10620,0
|
|
20230925,110900,37626000,10620,10620,10620,10620,0
|
|
20230925,110800,37626000,10620,10620,10620,10620,0
|
|
20230925,110700,37626000,10620,10620,10620,10620,295
|
|
20230925,110600,34493100,10620,10620,10620,10620,50
|
|
20230925,110500,33962100,10620,10620,10620,10620,0
|
|
20230925,110400,33962100,10620,10620,10620,10620,1
|
|
20230925,110300,33951480,10620,10620,10620,10620,1
|
|
20230925,110200,33940860,10620,10620,10620,10620,0
|
|
20230925,110100,33940860,10620,10620,10620,10620,154
|
|
20230925,110000,32305380,10620,10620,10620,10620,1
|
|
20230925,105900,32294760,10630,10630,10630,10630,0
|
|
20230925,105800,32294760,10630,10630,10630,10630,0
|
|
20230925,105700,32294760,10630,10630,10630,10630,701
|
|
20230925,105600,24843130,10620,10620,10620,10620,0
|
|
20230925,105500,24843130,10620,10620,10620,10620,0
|
|
20230925,105400,24843130,10620,10620,10620,10620,0
|
|
20230925,105300,24843130,10620,10620,10620,10620,0
|
|
20230925,105200,24843130,10620,10620,10620,10620,0
|
|
20230925,105100,24843130,10620,10620,10620,10620,0
|
|
20230925,105000,24843130,10620,10620,10620,10620,0
|
|
20230925,104900,24843130,10620,10620,10620,10620,0
|
|
20230925,104800,24843130,10620,10620,10620,10620,0
|
|
20230925,104700,24843130,10620,10620,10620,10620,120
|
|
20230925,104600,23568730,10620,10620,10620,10620,0
|
|
20230925,104500,23568730,10620,10620,10620,10620,0
|
|
20230925,104400,23568730,10620,10620,10620,10620,70
|
|
20230925,104300,22825330,10620,10620,10620,10620,1
|
|
20230925,104200,22814710,10630,10630,10630,10630,50
|
|
20230925,104100,22283210,10620,10620,10620,10620,0
|
|
20230925,104000,22283210,10620,10620,10620,10620,0
|
|
20230925,103900,22283210,10620,10620,10620,10620,0
|
|
20230925,103800,22283210,10620,10620,10620,10620,0
|
|
20230925,103700,22283210,10620,10620,10620,10620,0
|
|
20230925,103600,22283210,10620,10620,10620,10620,20
|
|
20230925,103500,22070810,10630,10630,10630,10630,14
|
|
20230925,103400,21921990,10620,10620,10620,10620,12
|
|
20230925,103300,21794550,10620,10620,10620,10620,0
|
|
20230925,103200,21794550,10620,10620,10620,10620,0
|
|
20230925,103100,21794550,10620,10620,10620,10620,0
|
|
20230925,103000,21794550,10620,10620,10620,10620,0
|
|
20230925,102900,21794550,10620,10620,10620,10620,0
|
|
20230925,102800,21794550,10620,10620,10620,10620,0
|
|
20230925,102700,21794550,10620,10620,10620,10620,5
|
|
20230925,102600,21741450,10620,10620,10620,10620,5
|
|
20230925,102500,21688350,10630,10630,10630,10630,0
|
|
20230925,102400,21688350,10630,10640,10640,10630,83
|
|
20230925,102300,20805970,10640,10640,10640,10640,1
|
|
20230925,102200,20795330,10630,10630,10630,10630,0
|
|
20230925,102100,20795330,10630,10630,10630,10630,35
|
|
20230925,102000,20423280,10630,10630,10630,10630,40
|
|
20230925,101900,19998080,10630,10630,10630,10630,0
|
|
20230925,101800,19998080,10630,10630,10630,10630,0
|
|
20230925,101700,19998080,10630,10650,10650,10630,19
|
|
20230925,101600,19796070,10650,10650,10650,10650,0
|
|
20230925,101500,19796070,10650,10650,10650,10650,0
|
|
20230925,101400,19796070,10650,10650,10650,10650,0
|
|
20230925,101300,19796070,10650,10650,10650,10650,49
|
|
20230925,101200,19274220,10650,10650,10650,10650,0
|
|
20230925,101100,19274220,10650,10650,10650,10650,0
|
|
20230925,101000,19274220,10650,10650,10650,10650,0
|
|
20230925,100900,19274220,10650,10650,10650,10650,0
|
|
20230925,100800,19274220,10650,10650,10650,10650,0
|
|
20230925,100700,19274220,10650,10650,10650,10650,0
|
|
20230925,100600,19274220,10650,10650,10650,10650,0
|
|
20230925,100500,19274220,10650,10650,10650,10650,51
|
|
20230925,100400,18731070,10630,10630,10630,10630,1
|
|
20230925,100300,18720440,10630,10630,10630,10630,0
|
|
20230925,100200,18720440,10630,10630,10630,10630,6
|
|
20230925,100100,18656660,10620,10620,10620,10620,1
|
|
20230925,100000,18646040,10620,10620,10620,10620,0
|
|
20230925,095900,18646040,10620,10620,10620,10620,0
|
|
20230925,095800,18646040,10620,10620,10620,10620,0
|
|
20230925,095700,18646040,10620,10620,10620,10620,0
|
|
20230925,095600,18646040,10620,10620,10620,10620,0
|
|
20230925,095500,18646040,10620,10620,10620,10620,0
|
|
20230925,095400,18646040,10620,10620,10620,10620,0
|
|
20230925,095300,18646040,10620,10620,10620,10620,0
|
|
20230925,095200,18646040,10620,10620,10620,10620,0
|
|
20230925,095100,18646040,10620,10630,10630,10620,6
|
|
20230925,095000,18582270,10630,10630,10630,10630,0
|
|
20230925,094900,18582270,10630,10630,10630,10630,11
|
|
20230925,094800,18465340,10640,10640,10640,10640,0
|
|
20230925,094700,18465340,10640,10640,10640,10640,0
|
|
20230925,094600,18465340,10640,10640,10640,10640,0
|
|
20230925,094500,18465340,10640,10640,10640,10640,0
|
|
20230925,094400,18465340,10640,10640,10640,10640,7
|
|
20230925,094300,18390860,10640,10640,10640,10640,3
|
|
20230925,094200,18358940,10640,10640,10640,10640,0
|
|
20230925,094100,18358940,10640,10640,10640,10640,10
|
|
20230925,094000,18252540,10640,10640,10640,10640,42
|
|
20230925,093900,17805660,10640,10640,10640,10640,6
|
|
20230925,093800,17741820,10640,10640,10640,10640,1
|
|
20230925,093700,17731180,10640,10640,10640,10640,6
|
|
20230925,093600,17667340,10640,10640,10640,10640,0
|
|
20230925,093500,17667340,10640,10640,10640,10640,0
|
|
20230925,093400,17667340,10640,10620,10640,10620,27
|
|
20230925,093300,17380540,10640,10640,10640,10640,3
|
|
20230925,093200,17348620,10640,10640,10640,10640,0
|
|
20230925,093100,17348620,10640,10630,10640,10620,89
|
|
20230925,093000,16403310,10620,10620,10620,10620,0
|
|
20230925,092900,16403310,10620,10620,10620,10620,0
|
|
20230925,092800,16403310,10620,10620,10620,10620,500
|
|
20230925,092700,11093310,10620,10620,10620,10620,0
|
|
20230925,092600,11093310,10620,10620,10620,10620,0
|
|
20230925,092500,11093310,10620,10620,10620,10620,0
|
|
20230925,092400,11093310,10620,10620,10620,10620,0
|
|
20230925,092300,11093310,10620,10620,10620,10620,0
|
|
20230925,092200,11093310,10620,10620,10620,10620,0
|
|
20230925,092100,11093310,10620,10620,10620,10620,0
|
|
20230925,092000,11093310,10620,10620,10620,10620,0
|
|
20230925,091900,11093310,10620,10620,10620,10620,0
|
|
20230925,091800,11093310,10620,10610,10620,10610,3
|
|
20230925,091700,11061460,10620,10620,10620,10620,1
|
|
20230925,091600,11050840,10620,10620,10620,10620,0
|
|
20230925,091500,11050840,10620,10620,10620,10620,4
|
|
20230925,091400,11008360,10620,10620,10620,10620,13
|
|
20230925,091300,10870300,10620,10620,10620,10620,0
|
|
20230925,091200,10870300,10620,10620,10620,10620,0
|
|
20230925,091100,10870300,10620,10630,10630,10620,10
|
|
20230925,091000,10764050,10620,10620,10620,10620,0
|
|
20230925,090900,10764050,10620,10620,10620,10620,10
|
|
20230925,090800,10657850,10610,10610,10610,10610,37
|
|
20230925,090700,10265280,10620,10620,10620,10620,0
|
|
20230925,090600,10265280,10620,10620,10620,10620,0
|
|
20230925,090500,10265280,10620,10620,10620,10620,0
|
|
20230925,090400,10265280,10620,10620,10620,10620,0
|
|
20230925,090300,10265280,10620,10620,10620,10620,8
|
|
20230925,090200,10180320,10620,10620,10620,10620,269
|
|
20230925,090100,7323540,10620,10650,10650,10620,147
|
|
20230925,090000,5761650,10650,10650,10650,10650,541
|