639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193600,73094900,10580,10580,10580,10580,295
|
|
20230926,193500,73094900,10580,10580,10580,10580,0
|
|
20230926,193400,73094900,10580,10580,10580,10580,0
|
|
20230926,193300,73094900,10580,10580,10580,10580,0
|
|
20230926,193200,73094900,10580,10580,10580,10580,0
|
|
20230926,193100,73094900,10580,10580,10580,10580,0
|
|
20230926,193000,73094900,10580,10580,10580,10580,0
|
|
20230926,192900,73094900,10580,10580,10580,10580,0
|
|
20230926,192800,73094900,10580,10580,10580,10580,0
|
|
20230926,192700,73094900,10580,10580,10580,10580,0
|
|
20230926,192600,73094900,10580,10580,10580,10580,0
|
|
20230926,192500,73094900,10580,10580,10580,10580,0
|
|
20230926,192400,73094900,10580,10580,10580,10580,0
|
|
20230926,192300,73094900,10580,10580,10580,10580,0
|
|
20230926,192200,73094900,10580,10580,10580,10580,0
|
|
20230926,192100,73094900,10580,10580,10580,10580,0
|
|
20230926,192000,73094900,10580,10580,10580,10580,0
|
|
20230926,191900,73094900,10580,10580,10580,10580,0
|
|
20230926,191800,73094900,10580,10580,10580,10580,0
|
|
20230926,191700,73094900,10580,10580,10580,10580,0
|
|
20230926,191600,73094900,10580,10580,10580,10580,0
|
|
20230926,191500,73094900,10580,10580,10580,10580,0
|
|
20230926,191400,73094900,10580,10580,10580,10580,0
|
|
20230926,191300,73094900,10580,10580,10580,10580,0
|
|
20230926,191200,73094900,10580,10580,10580,10580,0
|
|
20230926,191100,73094900,10580,10580,10580,10580,0
|
|
20230926,191000,73094900,10580,10580,10580,10580,0
|
|
20230926,190900,73094900,10580,10580,10580,10580,0
|
|
20230926,190800,73094900,10580,10580,10580,10580,0
|
|
20230926,190700,73094900,10580,10580,10580,10580,0
|
|
20230926,190600,73094900,10580,10580,10580,10580,295
|
|
20230926,190500,73094900,10580,10580,10580,10580,0
|
|
20230926,190400,73094900,10580,10580,10580,10580,0
|
|
20230926,190300,73094900,10580,10580,10580,10580,0
|
|
20230926,190200,73094900,10580,10580,10580,10580,0
|
|
20230926,190100,73094900,10580,10580,10580,10580,0
|
|
20230926,190000,73094900,10580,10580,10580,10580,0
|
|
20230926,185900,73094900,10580,10580,10580,10580,0
|
|
20230926,185800,73094900,10580,10580,10580,10580,0
|
|
20230926,185700,73094900,10580,10580,10580,10580,0
|
|
20230926,185600,73094900,10580,10580,10580,10580,0
|
|
20230926,185500,73094900,10580,10580,10580,10580,0
|
|
20230926,185400,73094900,10580,10580,10580,10580,0
|
|
20230926,185300,73094900,10580,10580,10580,10580,0
|
|
20230926,185200,73094900,10580,10580,10580,10580,0
|
|
20230926,185100,73094900,10580,10580,10580,10580,0
|
|
20230926,185000,73094900,10580,10580,10580,10580,0
|
|
20230926,184900,73094900,10580,10580,10580,10580,0
|
|
20230926,184800,73094900,10580,10580,10580,10580,0
|
|
20230926,184700,73094900,10580,10580,10580,10580,0
|
|
20230926,184600,73094900,10580,10580,10580,10580,0
|
|
20230926,184500,73094900,10580,10580,10580,10580,0
|
|
20230926,184400,73094900,10580,10580,10580,10580,0
|
|
20230926,184300,73094900,10580,10580,10580,10580,0
|
|
20230926,184200,73094900,10580,10580,10580,10580,0
|
|
20230926,184100,73094900,10580,10580,10580,10580,0
|
|
20230926,184000,73094900,10580,10580,10580,10580,0
|
|
20230926,183900,73094900,10580,10580,10580,10580,0
|
|
20230926,183800,73094900,10580,10580,10580,10580,0
|
|
20230926,183700,73094900,10580,10580,10580,10580,0
|
|
20230926,183600,73094900,10580,10580,10580,10580,295
|
|
20230926,183500,73094900,10580,10580,10580,10580,0
|
|
20230926,183400,73094900,10580,10580,10580,10580,0
|
|
20230926,183300,73094900,10580,10580,10580,10580,0
|
|
20230926,183200,73094900,10580,10580,10580,10580,0
|
|
20230926,183100,73094900,10580,10580,10580,10580,0
|
|
20230926,183000,73094900,10580,10580,10580,10580,0
|
|
20230926,182900,73094900,10580,10580,10580,10580,0
|
|
20230926,182800,73094900,10580,10580,10580,10580,0
|
|
20230926,182700,73094900,10580,10580,10580,10580,0
|
|
20230926,182600,73094900,10580,10580,10580,10580,0
|
|
20230926,182500,73094900,10580,10580,10580,10580,0
|
|
20230926,182400,73094900,10580,10580,10580,10580,0
|
|
20230926,182300,73094900,10580,10580,10580,10580,0
|
|
20230926,182200,73094900,10580,10580,10580,10580,0
|
|
20230926,182100,73094900,10580,10580,10580,10580,0
|
|
20230926,182000,73094900,10580,10580,10580,10580,0
|
|
20230926,181900,73094900,10580,10580,10580,10580,0
|
|
20230926,181800,73094900,10580,10580,10580,10580,0
|
|
20230926,181700,73094900,10580,10580,10580,10580,0
|
|
20230926,181600,73094900,10580,10580,10580,10580,0
|
|
20230926,181500,73094900,10580,10580,10580,10580,0
|
|
20230926,181400,73094900,10580,10580,10580,10580,0
|
|
20230926,181300,73094900,10580,10580,10580,10580,0
|
|
20230926,181200,73094900,10580,10580,10580,10580,0
|
|
20230926,181100,73094900,10580,10580,10580,10580,0
|
|
20230926,181000,73094900,10580,10580,10580,10580,0
|
|
20230926,180900,73094900,10580,10580,10580,10580,0
|
|
20230926,180800,73094900,10580,10580,10580,10580,0
|
|
20230926,180700,73094900,10580,10580,10580,10580,0
|
|
20230926,180600,73094900,10580,10580,10580,10580,295
|
|
20230926,180500,73094900,10580,10580,10580,10580,0
|
|
20230926,180400,73094900,10580,10580,10580,10580,0
|
|
20230926,180300,73094900,10580,10580,10580,10580,0
|
|
20230926,180200,73094900,10580,10580,10580,10580,0
|
|
20230926,180100,73094900,10580,10580,10580,10580,0
|
|
20230926,180000,73094900,10580,10580,10580,10580,0
|
|
20230926,175900,73094900,10580,10580,10580,10580,0
|
|
20230926,175800,73094900,10580,10580,10580,10580,0
|
|
20230926,175700,73094900,10580,10580,10580,10580,0
|
|
20230926,175600,73094900,10580,10580,10580,10580,0
|
|
20230926,175500,73094900,10580,10580,10580,10580,0
|
|
20230926,175400,73094900,10580,10580,10580,10580,0
|
|
20230926,175300,73094900,10580,10580,10580,10580,0
|
|
20230926,175200,73094900,10580,10580,10580,10580,0
|
|
20230926,175100,73094900,10580,10580,10580,10580,0
|
|
20230926,175000,73094900,10580,10580,10580,10580,0
|
|
20230926,174900,73094900,10580,10580,10580,10580,0
|
|
20230926,174800,73094900,10580,10580,10580,10580,0
|
|
20230926,174700,73094900,10580,10580,10580,10580,0
|
|
20230926,174600,73094900,10580,10580,10580,10580,0
|
|
20230926,174500,73094900,10580,10580,10580,10580,0
|
|
20230926,174400,73094900,10580,10580,10580,10580,0
|
|
20230926,174300,73094900,10580,10580,10580,10580,0
|
|
20230926,174200,73094900,10580,10580,10580,10580,0
|
|
20230926,174100,73094900,10580,10580,10580,10580,0
|
|
20230926,174000,73094900,10580,10580,10580,10580,0
|
|
20230926,173900,73094900,10580,10580,10580,10580,0
|
|
20230926,173800,73094900,10580,10580,10580,10580,0
|
|
20230926,173700,73094900,10580,10580,10580,10580,0
|
|
20230926,173600,73094900,10580,10580,10580,10580,295
|
|
20230926,173500,73094900,10580,10580,10580,10580,0
|
|
20230926,173400,73094900,10580,10580,10580,10580,0
|
|
20230926,173300,73094900,10580,10580,10580,10580,0
|
|
20230926,173200,73094900,10580,10580,10580,10580,0
|
|
20230926,173100,73094900,10580,10580,10580,10580,0
|
|
20230926,173000,73094900,10580,10580,10580,10580,0
|
|
20230926,172900,73094900,10580,10580,10580,10580,0
|
|
20230926,172800,73094900,10580,10580,10580,10580,0
|
|
20230926,172700,73094900,10580,10580,10580,10580,0
|
|
20230926,172600,73094900,10580,10580,10580,10580,0
|
|
20230926,172500,73094900,10580,10580,10580,10580,0
|
|
20230926,172400,73094900,10580,10580,10580,10580,0
|
|
20230926,172300,73094900,10580,10580,10580,10580,0
|
|
20230926,172200,73094900,10580,10580,10580,10580,0
|
|
20230926,172100,73094900,10580,10580,10580,10580,0
|
|
20230926,172000,73094900,10580,10580,10580,10580,0
|
|
20230926,171900,73094900,10580,10580,10580,10580,0
|
|
20230926,171800,73094900,10580,10580,10580,10580,0
|
|
20230926,171700,73094900,10580,10580,10580,10580,0
|
|
20230926,171600,73094900,10580,10580,10580,10580,0
|
|
20230926,171500,73094900,10580,10580,10580,10580,0
|
|
20230926,171400,73094900,10580,10580,10580,10580,0
|
|
20230926,171300,73094900,10580,10580,10580,10580,0
|
|
20230926,171200,73094900,10580,10580,10580,10580,0
|
|
20230926,171100,73094900,10580,10580,10580,10580,0
|
|
20230926,171000,73094900,10580,10580,10580,10580,0
|
|
20230926,170900,73094900,10580,10580,10580,10580,0
|
|
20230926,170800,73094900,10580,10580,10580,10580,0
|
|
20230926,170700,73094900,10580,10580,10580,10580,0
|
|
20230926,170600,73094900,10580,10580,10580,10580,295
|
|
20230926,170500,73094900,10580,10580,10580,10580,0
|
|
20230926,170400,73094900,10580,10580,10580,10580,0
|
|
20230926,170300,73094900,10580,10580,10580,10580,0
|
|
20230926,170200,73094900,10580,10580,10580,10580,0
|
|
20230926,170100,73094900,10580,10580,10580,10580,0
|
|
20230926,170000,73094900,10580,10580,10580,10580,0
|
|
20230926,165900,73094900,10580,10580,10580,10580,0
|
|
20230926,165800,73094900,10580,10580,10580,10580,0
|
|
20230926,165700,73094900,10580,10580,10580,10580,0
|
|
20230926,165600,73094900,10580,10580,10580,10580,0
|
|
20230926,165500,73094900,10580,10580,10580,10580,0
|
|
20230926,165400,73094900,10580,10580,10580,10580,0
|
|
20230926,165300,73094900,10580,10580,10580,10580,0
|
|
20230926,165200,73094900,10580,10580,10580,10580,0
|
|
20230926,165100,73094900,10580,10580,10580,10580,0
|
|
20230926,165000,73094900,10580,10580,10580,10580,0
|
|
20230926,164900,73094900,10580,10580,10580,10580,0
|
|
20230926,164800,73094900,10580,10580,10580,10580,0
|
|
20230926,164700,73094900,10580,10580,10580,10580,0
|
|
20230926,164600,73094900,10580,10580,10580,10580,0
|
|
20230926,164500,73094900,10580,10580,10580,10580,0
|
|
20230926,164400,73094900,10580,10580,10580,10580,0
|
|
20230926,164300,73094900,10580,10580,10580,10580,0
|
|
20230926,164200,73094900,10580,10580,10580,10580,0
|
|
20230926,164100,73094900,10580,10580,10580,10580,0
|
|
20230926,164000,73094900,10580,10580,10580,10580,0
|
|
20230926,163900,73094900,10580,10580,10580,10580,0
|
|
20230926,163800,73094900,10580,10580,10580,10580,0
|
|
20230926,163700,73094900,10580,10580,10580,10580,0
|
|
20230926,163600,73094900,10580,10580,10580,10580,295
|
|
20230926,163500,73094900,10580,10580,10580,10580,0
|
|
20230926,163400,73094900,10580,10580,10580,10580,0
|
|
20230926,163300,73094900,10580,10580,10580,10580,0
|
|
20230926,163200,73094900,10580,10580,10580,10580,0
|
|
20230926,163100,73094900,10580,10580,10580,10580,0
|
|
20230926,163000,73094900,10580,10580,10580,10580,0
|
|
20230926,162900,73094900,10580,10580,10580,10580,0
|
|
20230926,162800,73094900,10580,10580,10580,10580,0
|
|
20230926,162700,73094900,10580,10580,10580,10580,0
|
|
20230926,162600,73094900,10580,10580,10580,10580,0
|
|
20230926,162500,73094900,10580,10580,10580,10580,0
|
|
20230926,162400,73094900,10580,10580,10580,10580,0
|
|
20230926,162300,73094900,10580,10580,10580,10580,0
|
|
20230926,162200,73094900,10580,10580,10580,10580,0
|
|
20230926,162100,73094900,10580,10580,10580,10580,0
|
|
20230926,162000,73094900,10580,10580,10580,10580,0
|
|
20230926,161900,73094900,10580,10580,10580,10580,0
|
|
20230926,161800,73094900,10580,10580,10580,10580,0
|
|
20230926,161700,73094900,10580,10580,10580,10580,0
|
|
20230926,161600,73094900,10580,10580,10580,10580,0
|
|
20230926,161500,73094900,10580,10580,10580,10580,0
|
|
20230926,161400,73094900,10580,10580,10580,10580,0
|
|
20230926,161300,73094900,10580,10580,10580,10580,0
|
|
20230926,161200,73094900,10580,10580,10580,10580,0
|
|
20230926,161100,73094900,10580,10580,10580,10580,0
|
|
20230926,161000,73094900,10580,10580,10580,10580,0
|
|
20230926,160900,73094900,10580,10580,10580,10580,0
|
|
20230926,160800,73094900,10580,10580,10580,10580,0
|
|
20230926,160700,73094900,10580,10580,10580,10580,0
|
|
20230926,160600,73094900,10580,10580,10580,10580,295
|
|
20230926,160500,73094900,10580,10580,10580,10580,0
|
|
20230926,160400,73094900,10580,10580,10580,10580,0
|
|
20230926,160300,73094900,10580,10580,10580,10580,0
|
|
20230926,160200,73094900,10580,10580,10580,10580,0
|
|
20230926,160100,73094900,10580,10580,10580,10580,0
|
|
20230926,160000,73094900,10580,10580,10580,10580,0
|
|
20230926,155900,73094900,10580,10580,10580,10580,0
|
|
20230926,155800,73094900,10580,10580,10580,10580,0
|
|
20230926,155700,73094900,10580,10580,10580,10580,0
|
|
20230926,155600,73094900,10580,10580,10580,10580,0
|
|
20230926,155500,73094900,10580,10580,10580,10580,0
|
|
20230926,155400,73094900,10580,10580,10580,10580,0
|
|
20230926,155300,73094900,10580,10580,10580,10580,0
|
|
20230926,155200,73094900,10580,10580,10580,10580,0
|
|
20230926,155100,73094900,10580,10580,10580,10580,0
|
|
20230926,155000,73094900,10580,10580,10580,10580,0
|
|
20230926,154900,73094900,10580,10580,10580,10580,0
|
|
20230926,154800,73094900,10580,10580,10580,10580,0
|
|
20230926,154700,73094900,10580,10580,10580,10580,0
|
|
20230926,154600,73094900,10580,10580,10580,10580,0
|
|
20230926,154500,73094900,10580,10580,10580,10580,0
|
|
20230926,154400,73094900,10580,10580,10580,10580,0
|
|
20230926,154300,73094900,10580,10580,10580,10580,0
|
|
20230926,154200,73094900,10580,10580,10580,10580,0
|
|
20230926,154100,73094900,10580,10580,10580,10580,0
|
|
20230926,154000,73094900,10580,10580,10580,10580,0
|
|
20230926,153900,73094900,10580,10580,10580,10580,0
|
|
20230926,153800,73094900,10580,10580,10580,10580,0
|
|
20230926,153700,73094900,10580,10580,10580,10580,0
|
|
20230926,153600,73094900,10580,10580,10580,10580,295
|
|
20230926,153500,73094900,10580,10580,10580,10580,0
|
|
20230926,153400,73094900,10580,10580,10580,10580,0
|
|
20230926,153300,73094900,10580,10580,10580,10580,0
|
|
20230926,153200,73094900,10580,10580,10580,10580,0
|
|
20230926,153100,73094900,10580,10580,10580,10580,0
|
|
20230926,153000,73094900,10580,10580,10580,10580,295
|
|
20230926,152900,69973800,10570,10570,10570,10570,0
|
|
20230926,152800,69973800,10570,10570,10570,10570,0
|
|
20230926,152700,69973800,10570,10570,10570,10570,0
|
|
20230926,152600,69973800,10570,10570,10570,10570,0
|
|
20230926,152500,69973800,10570,10570,10570,10570,0
|
|
20230926,152400,69973800,10570,10570,10570,10570,0
|
|
20230926,152300,69973800,10570,10570,10570,10570,0
|
|
20230926,152200,69973800,10570,10570,10570,10570,0
|
|
20230926,152100,69973800,10570,10570,10570,10570,0
|
|
20230926,152000,69973800,10570,10570,10570,10570,0
|
|
20230926,151900,69973800,10570,10570,10570,10570,0
|
|
20230926,151800,69973800,10570,10570,10570,10570,79
|
|
20230926,151700,69138770,10580,10580,10580,10580,1
|
|
20230926,151600,69128190,10580,10580,10580,10580,7
|
|
20230926,151500,69054130,10590,10590,10590,10590,7
|
|
20230926,151400,68980000,10600,10600,10600,10600,1
|
|
20230926,151300,68969400,10600,10600,10600,10600,0
|
|
20230926,151200,68969400,10600,10600,10600,10600,0
|
|
20230926,151100,68969400,10600,10600,10600,10600,0
|
|
20230926,151000,68969400,10600,10600,10600,10600,2
|
|
20230926,150900,68948200,10600,10600,10600,10600,0
|
|
20230926,150800,68948200,10600,10600,10600,10600,1
|
|
20230926,150700,68937600,10600,10600,10600,10600,0
|
|
20230926,150600,68937600,10600,10600,10600,10600,0
|
|
20230926,150500,68937600,10600,10600,10600,10600,0
|
|
20230926,150400,68937600,10600,10600,10600,10600,0
|
|
20230926,150300,68937600,10600,10600,10600,10600,0
|
|
20230926,150200,68937600,10600,10600,10600,10600,0
|
|
20230926,150100,68937600,10600,10600,10600,10600,0
|
|
20230926,150000,68937600,10600,10600,10600,10600,0
|
|
20230926,145900,68937600,10600,10600,10600,10600,8
|
|
20230926,145800,68852800,10600,10600,10600,10600,0
|
|
20230926,145700,68852800,10600,10610,10610,10600,11
|
|
20230926,145600,68736190,10600,10600,10600,10600,0
|
|
20230926,145500,68736190,10600,10600,10600,10600,0
|
|
20230926,145400,68736190,10600,10610,10610,10600,15
|
|
20230926,145300,68577140,10590,10590,10590,10590,0
|
|
20230926,145200,68577140,10590,10590,10590,10590,0
|
|
20230926,145100,68577140,10590,10590,10590,10590,0
|
|
20230926,145000,68577140,10590,10590,10590,10590,0
|
|
20230926,144900,68577140,10590,10590,10590,10590,0
|
|
20230926,144800,68577140,10590,10600,10600,10590,69
|
|
20230926,144700,67846400,10600,10600,10600,10600,0
|
|
20230926,144600,67846400,10600,10600,10600,10600,0
|
|
20230926,144500,67846400,10600,10600,10600,10600,3
|
|
20230926,144400,67814600,10600,10600,10600,10600,0
|
|
20230926,144300,67814600,10600,10600,10600,10600,0
|
|
20230926,144200,67814600,10600,10600,10600,10600,0
|
|
20230926,144100,67814600,10600,10600,10600,10600,0
|
|
20230926,144000,67814600,10600,10600,10600,10600,0
|
|
20230926,143900,67814600,10600,10600,10600,10600,0
|
|
20230926,143800,67814600,10600,10600,10600,10600,0
|
|
20230926,143700,67814600,10600,10600,10600,10600,0
|
|
20230926,143600,67814600,10600,10600,10600,10600,0
|
|
20230926,143500,67814600,10600,10600,10600,10600,0
|
|
20230926,143400,67814600,10600,10600,10600,10600,0
|
|
20230926,143300,67814600,10600,10600,10600,10600,0
|
|
20230926,143200,67814600,10600,10600,10600,10600,0
|
|
20230926,143100,67814600,10600,10600,10600,10600,0
|
|
20230926,143000,67814600,10600,10600,10600,10600,0
|
|
20230926,142900,67814600,10600,10600,10600,10600,31
|
|
20230926,142800,67486000,10590,10590,10590,10590,7
|
|
20230926,142700,67411870,10580,10580,10580,10580,0
|
|
20230926,142600,67411870,10580,10580,10580,10580,1
|
|
20230926,142500,67401290,10580,10580,10580,10580,0
|
|
20230926,142400,67401290,10580,10580,10580,10580,0
|
|
20230926,142300,67401290,10580,10580,10580,10580,50
|
|
20230926,142200,66872290,10580,10580,10580,10580,0
|
|
20230926,142100,66872290,10580,10580,10580,10580,2
|
|
20230926,142000,66851130,10580,10580,10580,10580,1
|
|
20230926,141900,66840550,10580,10580,10580,10580,2
|
|
20230926,141800,66819390,10580,10580,10580,10580,0
|
|
20230926,141700,66819390,10580,10580,10580,10580,20
|
|
20230926,141600,66607790,10580,10580,10580,10580,1
|
|
20230926,141500,66597210,10580,10580,10580,10580,2
|
|
20230926,141400,66576050,10580,10580,10580,10580,0
|
|
20230926,141300,66576050,10580,10580,10580,10580,1
|
|
20230926,141200,66565470,10580,10580,10580,10580,0
|
|
20230926,141100,66565470,10580,10580,10580,10580,0
|
|
20230926,141000,66565470,10580,10580,10580,10580,3
|
|
20230926,140900,66533730,10570,10570,10570,10570,1
|
|
20230926,140800,66523160,10570,10570,10570,10570,6
|
|
20230926,140700,66459740,10570,10580,10580,10570,14
|
|
20230926,140600,66311660,10570,10570,10570,10570,0
|
|
20230926,140500,66311660,10570,10570,10570,10570,1
|
|
20230926,140400,66301090,10550,10550,10550,10550,0
|
|
20230926,140300,66301090,10550,10550,10550,10550,0
|
|
20230926,140200,66301090,10550,10550,10550,10550,0
|
|
20230926,140100,66301090,10550,10550,10550,10550,0
|
|
20230926,140000,66301090,10550,10550,10550,10550,20
|
|
20230926,135900,66090090,10580,10580,10580,10580,0
|
|
20230926,135800,66090090,10580,10550,10580,10550,383
|
|
20230926,135700,62048600,10560,10580,10580,10550,401
|
|
20230926,135600,57809400,10570,10580,10580,10570,22
|
|
20230926,135500,57576840,10580,10580,10580,10580,2
|
|
20230926,135400,57555680,10580,10580,10580,10580,0
|
|
20230926,135300,57555680,10580,10580,10580,10580,1
|
|
20230926,135200,57545100,10580,10580,10580,10580,31
|
|
20230926,135100,57217120,10580,10580,10580,10580,0
|
|
20230926,135000,57217120,10580,10580,10580,10580,0
|
|
20230926,134900,57217120,10580,10580,10580,10580,0
|
|
20230926,134800,57217120,10580,10590,10590,10580,207
|
|
20230926,134700,55025940,10600,10600,10600,10600,0
|
|
20230926,134600,55025940,10600,10600,10600,10600,35
|
|
20230926,134500,54654940,10600,10600,10600,10600,0
|
|
20230926,134400,54654940,10600,10600,10600,10600,1
|
|
20230926,134300,54644340,10600,10600,10600,10600,0
|
|
20230926,134200,54644340,10600,10600,10600,10600,0
|
|
20230926,134100,54644340,10600,10600,10600,10600,0
|
|
20230926,134000,54644340,10600,10600,10600,10600,0
|
|
20230926,133900,54644340,10600,10610,10610,10600,970
|
|
20230926,133800,44361300,10650,10650,10650,10650,0
|
|
20230926,133700,44361300,10650,10650,10650,10650,0
|
|
20230926,133600,44361300,10650,10650,10650,10650,0
|
|
20230926,133500,44361300,10650,10650,10650,10650,0
|
|
20230926,133400,44361300,10650,10650,10650,10650,0
|
|
20230926,133300,44361300,10650,10650,10650,10650,0
|
|
20230926,133200,44361300,10650,10650,10650,10650,0
|
|
20230926,133100,44361300,10650,10650,10650,10650,2
|
|
20230926,133000,44340000,10600,10600,10600,10600,0
|
|
20230926,132900,44340000,10600,10600,10600,10600,0
|
|
20230926,132800,44340000,10600,10600,10600,10600,0
|
|
20230926,132700,44340000,10600,10600,10600,10600,0
|
|
20230926,132600,44340000,10600,10600,10600,10600,0
|
|
20230926,132500,44340000,10600,10600,10600,10600,0
|
|
20230926,132400,44340000,10600,10600,10600,10600,0
|
|
20230926,132300,44340000,10600,10600,10600,10600,0
|
|
20230926,132200,44340000,10600,10600,10600,10600,0
|
|
20230926,132100,44340000,10600,10600,10600,10600,0
|
|
20230926,132000,44340000,10600,10600,10600,10600,0
|
|
20230926,131900,44340000,10600,10600,10600,10600,0
|
|
20230926,131800,44340000,10600,10600,10600,10600,0
|
|
20230926,131700,44340000,10600,10600,10600,10600,0
|
|
20230926,131600,44340000,10600,10600,10600,10600,0
|
|
20230926,131500,44340000,10600,10610,10610,10600,322
|
|
20230926,131400,40925720,10620,10620,10620,10620,5
|
|
20230926,131300,40872620,10620,10620,10620,10620,183
|
|
20230926,131200,38929160,10630,10630,10630,10630,0
|
|
20230926,131100,38929160,10630,10630,10630,10630,0
|
|
20230926,131000,38929160,10630,10630,10630,10630,101
|
|
20230926,130900,37855530,10630,10630,10630,10630,0
|
|
20230926,130800,37855530,10630,10630,10630,10630,0
|
|
20230926,130700,37855530,10630,10630,10630,10630,0
|
|
20230926,130600,37855530,10630,10630,10630,10630,0
|
|
20230926,130500,37855530,10630,10630,10630,10630,0
|
|
20230926,130400,37855530,10630,10630,10630,10630,0
|
|
20230926,130300,37855530,10630,10630,10630,10630,0
|
|
20230926,130200,37855530,10630,10630,10630,10630,331
|
|
20230926,130100,34337000,10630,10630,10630,10630,0
|
|
20230926,130000,34337000,10630,10630,10630,10630,0
|
|
20230926,125900,34337000,10630,10630,10630,10630,165
|
|
20230926,125800,32583050,10650,10650,10650,10650,0
|
|
20230926,125700,32583050,10650,10650,10650,10650,0
|
|
20230926,125600,32583050,10650,10650,10650,10650,0
|
|
20230926,125500,32583050,10650,10650,10650,10650,0
|
|
20230926,125400,32583050,10650,10650,10650,10650,1
|
|
20230926,125300,32572400,10650,10650,10650,10650,1
|
|
20230926,125200,32561750,10630,10630,10630,10630,16
|
|
20230926,125100,32391670,10630,10630,10630,10630,3
|
|
20230926,125000,32359780,10630,10630,10630,10630,0
|
|
20230926,124900,32359780,10630,10630,10630,10630,0
|
|
20230926,124800,32359780,10630,10630,10630,10630,0
|
|
20230926,124700,32359780,10630,10630,10630,10630,0
|
|
20230926,124600,32359780,10630,10630,10630,10630,0
|
|
20230926,124500,32359780,10630,10630,10630,10630,0
|
|
20230926,124400,32359780,10630,10630,10630,10630,0
|
|
20230926,124300,32359780,10630,10630,10630,10630,1
|
|
20230926,124200,32349150,10630,10630,10630,10630,0
|
|
20230926,124100,32349150,10630,10630,10630,10630,0
|
|
20230926,124000,32349150,10630,10630,10630,10630,0
|
|
20230926,123900,32349150,10630,10630,10630,10630,1
|
|
20230926,123800,32338520,10630,10630,10630,10630,0
|
|
20230926,123700,32338520,10630,10630,10630,10630,0
|
|
20230926,123600,32338520,10630,10630,10630,10630,0
|
|
20230926,123500,32338520,10630,10630,10630,10630,1
|
|
20230926,123400,32327890,10630,10630,10630,10630,0
|
|
20230926,123300,32327890,10630,10630,10630,10630,0
|
|
20230926,123200,32327890,10630,10630,10630,10630,0
|
|
20230926,123100,32327890,10630,10630,10630,10630,0
|
|
20230926,123000,32327890,10630,10630,10630,10630,0
|
|
20230926,122900,32327890,10630,10630,10630,10630,0
|
|
20230926,122800,32327890,10630,10630,10630,10630,0
|
|
20230926,122700,32327890,10630,10630,10630,10630,0
|
|
20230926,122600,32327890,10630,10630,10630,10630,0
|
|
20230926,122500,32327890,10630,10630,10630,10630,0
|
|
20230926,122400,32327890,10630,10630,10630,10630,0
|
|
20230926,122300,32327890,10630,10630,10630,10630,0
|
|
20230926,122200,32327890,10630,10630,10630,10630,0
|
|
20230926,122100,32327890,10630,10630,10630,10630,0
|
|
20230926,122000,32327890,10630,10630,10630,10630,7
|
|
20230926,121900,32253480,10630,10630,10630,10630,0
|
|
20230926,121800,32253480,10630,10630,10630,10630,0
|
|
20230926,121700,32253480,10630,10630,10630,10630,0
|
|
20230926,121600,32253480,10630,10630,10630,10630,0
|
|
20230926,121500,32253480,10630,10630,10630,10630,0
|
|
20230926,121400,32253480,10630,10630,10630,10630,0
|
|
20230926,121300,32253480,10630,10630,10630,10630,0
|
|
20230926,121200,32253480,10630,10650,10650,10630,6
|
|
20230926,121100,32189660,10650,10650,10650,10650,1
|
|
20230926,121000,32179010,10640,10640,10640,10640,0
|
|
20230926,120900,32179010,10640,10640,10640,10640,0
|
|
20230926,120800,32179010,10640,10640,10640,10640,0
|
|
20230926,120700,32179010,10640,10640,10640,10640,0
|
|
20230926,120600,32179010,10640,10640,10640,10640,0
|
|
20230926,120500,32179010,10640,10640,10640,10640,0
|
|
20230926,120400,32179010,10640,10640,10640,10640,0
|
|
20230926,120300,32179010,10640,10640,10640,10640,0
|
|
20230926,120200,32179010,10640,10640,10640,10640,0
|
|
20230926,120100,32179010,10640,10640,10640,10640,1
|
|
20230926,120000,32168370,10620,10620,10620,10620,0
|
|
20230926,115900,32168370,10620,10620,10620,10620,0
|
|
20230926,115800,32168370,10620,10620,10620,10620,0
|
|
20230926,115700,32168370,10620,10620,10620,10620,0
|
|
20230926,115600,32168370,10620,10620,10620,10620,0
|
|
20230926,115500,32168370,10620,10620,10620,10620,0
|
|
20230926,115400,32168370,10620,10620,10620,10620,0
|
|
20230926,115300,32168370,10620,10620,10620,10620,0
|
|
20230926,115200,32168370,10620,10620,10620,10620,0
|
|
20230926,115100,32168370,10620,10620,10620,10620,0
|
|
20230926,115000,32168370,10620,10650,10650,10620,236
|
|
20230926,114900,29661920,10630,10630,10630,10630,88
|
|
20230926,114800,28726480,10650,10650,10650,10650,0
|
|
20230926,114700,28726480,10650,10650,10650,10650,0
|
|
20230926,114600,28726480,10650,10650,10650,10650,19
|
|
20230926,114500,28524130,10630,10630,10630,10630,0
|
|
20230926,114400,28524130,10630,10630,10630,10630,9
|
|
20230926,114300,28428460,10620,10620,10620,10620,0
|
|
20230926,114200,28428460,10620,10620,10620,10620,0
|
|
20230926,114100,28428460,10620,10620,10620,10620,0
|
|
20230926,114000,28428460,10620,10620,10620,10620,0
|
|
20230926,113900,28428460,10620,10620,10620,10620,0
|
|
20230926,113800,28428460,10620,10620,10620,10620,0
|
|
20230926,113700,28428460,10620,10620,10620,10620,0
|
|
20230926,113600,28428460,10620,10620,10620,10620,0
|
|
20230926,113500,28428460,10620,10620,10620,10620,0
|
|
20230926,113400,28428460,10620,10650,10650,10620,5
|
|
20230926,113300,28375330,10650,10650,10650,10650,0
|
|
20230926,113200,28375330,10650,10650,10650,10650,0
|
|
20230926,113100,28375330,10650,10650,10650,10650,0
|
|
20230926,113000,28375330,10650,10650,10650,10650,0
|
|
20230926,112900,28375330,10650,10650,10650,10650,41
|
|
20230926,112800,27938680,10620,10620,10620,10620,0
|
|
20230926,112700,27938680,10620,10620,10620,10620,390
|
|
20230926,112600,23796880,10620,10620,10620,10620,0
|
|
20230926,112500,23796880,10620,10620,10620,10620,0
|
|
20230926,112400,23796880,10620,10620,10620,10620,0
|
|
20230926,112300,23796880,10620,10620,10620,10620,0
|
|
20230926,112200,23796880,10620,10620,10620,10620,0
|
|
20230926,112100,23796880,10620,10620,10620,10620,0
|
|
20230926,112000,23796880,10620,10620,10620,10620,0
|
|
20230926,111900,23796880,10620,10620,10620,10620,0
|
|
20230926,111800,23796880,10620,10620,10620,10620,0
|
|
20230926,111700,23796880,10620,10620,10620,10620,0
|
|
20230926,111600,23796880,10620,10620,10620,10620,0
|
|
20230926,111500,23796880,10620,10620,10620,10620,0
|
|
20230926,111400,23796880,10620,10620,10620,10620,0
|
|
20230926,111300,23796880,10620,10620,10620,10620,1
|
|
20230926,111200,23786260,10600,10600,10600,10600,0
|
|
20230926,111100,23786260,10600,10600,10600,10600,0
|
|
20230926,111000,23786260,10600,10600,10600,10600,0
|
|
20230926,110900,23786260,10600,10600,10600,10600,0
|
|
20230926,110800,23786260,10600,10600,10600,10600,0
|
|
20230926,110700,23786260,10600,10600,10600,10600,0
|
|
20230926,110600,23786260,10600,10600,10600,10600,0
|
|
20230926,110500,23786260,10600,10600,10600,10600,0
|
|
20230926,110400,23786260,10600,10650,10650,10600,300
|
|
20230926,110300,20598370,10660,10660,10660,10660,5
|
|
20230926,110200,20545070,10660,10660,10660,10660,0
|
|
20230926,110100,20545070,10660,10660,10660,10660,0
|
|
20230926,110000,20545070,10660,10660,10660,10660,0
|
|
20230926,105900,20545070,10660,10660,10660,10660,0
|
|
20230926,105800,20545070,10660,10660,10660,10660,0
|
|
20230926,105700,20545070,10660,10660,10660,10660,0
|
|
20230926,105600,20545070,10660,10660,10660,10660,0
|
|
20230926,105500,20545070,10660,10660,10660,10660,5
|
|
20230926,105400,20491770,10650,10650,10650,10650,0
|
|
20230926,105300,20491770,10650,10650,10650,10650,0
|
|
20230926,105200,20491770,10650,10650,10650,10650,0
|
|
20230926,105100,20491770,10650,10650,10650,10650,0
|
|
20230926,105000,20491770,10650,10660,10660,10650,125
|
|
20230926,104900,19160420,10660,10660,10660,10660,0
|
|
20230926,104800,19160420,10660,10660,10660,10660,0
|
|
20230926,104700,19160420,10660,10660,10660,10660,0
|
|
20230926,104600,19160420,10660,10660,10660,10660,0
|
|
20230926,104500,19160420,10660,10670,10670,10660,79
|
|
20230926,104400,18318270,10670,10670,10670,10670,0
|
|
20230926,104300,18318270,10670,10670,10670,10670,0
|
|
20230926,104200,18318270,10670,10670,10670,10670,0
|
|
20230926,104100,18318270,10670,10670,10670,10670,0
|
|
20230926,104000,18318270,10670,10670,10670,10670,0
|
|
20230926,103900,18318270,10670,10670,10670,10670,0
|
|
20230926,103800,18318270,10670,10670,10670,10670,0
|
|
20230926,103700,18318270,10670,10670,10670,10670,0
|
|
20230926,103600,18318270,10670,10670,10670,10670,0
|
|
20230926,103500,18318270,10670,10670,10670,10670,1
|
|
20230926,103400,18307600,10670,10670,10670,10670,0
|
|
20230926,103300,18307600,10670,10670,10670,10670,20
|
|
20230926,103200,18094200,10660,10660,10660,10660,0
|
|
20230926,103100,18094200,10660,10660,10660,10660,44
|
|
20230926,103000,17625160,10670,10670,10670,10670,0
|
|
20230926,102900,17625160,10670,10670,10670,10670,0
|
|
20230926,102800,17625160,10670,10670,10670,10670,0
|
|
20230926,102700,17625160,10670,10670,10670,10670,19
|
|
20230926,102600,17422430,10670,10670,10670,10670,0
|
|
20230926,102500,17422430,10670,10670,10670,10670,116
|
|
20230926,102400,16184710,10670,10670,10670,10670,0
|
|
20230926,102300,16184710,10670,10670,10670,10670,1
|
|
20230926,102200,16174040,10670,10670,10670,10670,0
|
|
20230926,102100,16174040,10670,10670,10670,10670,0
|
|
20230926,102000,16174040,10670,10670,10670,10670,0
|
|
20230926,101900,16174040,10670,10670,10670,10670,0
|
|
20230926,101800,16174040,10670,10670,10670,10670,0
|
|
20230926,101700,16174040,10670,10670,10670,10670,0
|
|
20230926,101600,16174040,10670,10670,10670,10670,0
|
|
20230926,101500,16174040,10670,10670,10670,10670,0
|
|
20230926,101400,16174040,10670,10670,10670,10670,0
|
|
20230926,101300,16174040,10670,10690,10690,10670,98
|
|
20230926,101200,15128250,10700,10700,10700,10700,5
|
|
20230926,101100,15074750,10700,10700,10700,10700,0
|
|
20230926,101000,15074750,10700,10700,10700,10700,20
|
|
20230926,100900,14860750,10670,10670,10670,10670,0
|
|
20230926,100800,14860750,10670,10670,10670,10670,0
|
|
20230926,100700,14860750,10670,10670,10670,10670,4
|
|
20230926,100600,14818070,10670,10670,10670,10670,0
|
|
20230926,100500,14818070,10670,10670,10670,10670,0
|
|
20230926,100400,14818070,10670,10670,10670,10670,0
|
|
20230926,100300,14818070,10670,10660,10670,10660,14
|
|
20230926,100200,14668740,10670,10670,10670,10670,58
|
|
20230926,100100,14049880,10670,10680,10680,10670,209
|
|
20230926,100000,11817910,10690,10700,10700,10690,212
|
|
20230926,095900,9551420,10700,10700,10700,10700,10
|
|
20230926,095800,9444420,10710,10730,10730,10710,29
|
|
20230926,095700,9133630,10720,10720,10720,10720,1
|
|
20230926,095600,9122910,10720,10720,10720,10720,0
|
|
20230926,095500,9122910,10720,10720,10720,10720,0
|
|
20230926,095400,9122910,10720,10720,10720,10720,123
|
|
20230926,095300,7804350,10720,10720,10720,10720,40
|
|
20230926,095200,7375550,10720,10720,10720,10720,10
|
|
20230926,095100,7268350,10720,10720,10720,10720,0
|
|
20230926,095000,7268350,10720,10720,10720,10720,6
|
|
20230926,094900,7204030,10770,10770,10770,10770,0
|
|
20230926,094800,7204030,10770,10770,10770,10770,0
|
|
20230926,094700,7204030,10770,10770,10770,10770,0
|
|
20230926,094600,7204030,10770,10770,10770,10770,0
|
|
20230926,094500,7204030,10770,10770,10770,10770,0
|
|
20230926,094400,7204030,10770,10770,10770,10770,0
|
|
20230926,094300,7204030,10770,10770,10770,10770,0
|
|
20230926,094200,7204030,10770,10770,10770,10770,0
|
|
20230926,094100,7204030,10770,10770,10770,10770,0
|
|
20230926,094000,7204030,10770,10770,10770,10770,0
|
|
20230926,093900,7204030,10770,10770,10770,10770,0
|
|
20230926,093800,7204030,10770,10770,10770,10770,1
|
|
20230926,093700,7193260,10780,10770,10780,10770,236
|
|
20230926,093600,4649270,10770,10770,10770,10770,1
|
|
20230926,093500,4638500,10750,10750,10750,10750,0
|
|
20230926,093400,4638500,10750,10750,10780,10750,109
|
|
20230926,093300,3466540,10750,10750,10750,10750,0
|
|
20230926,093200,3466540,10750,10750,10750,10750,0
|
|
20230926,093100,3466540,10750,10740,10750,10740,5
|
|
20230926,093000,3412820,10680,10680,10680,10680,0
|
|
20230926,092900,3412820,10680,10680,10680,10680,0
|
|
20230926,092800,3412820,10680,10680,10680,10680,0
|
|
20230926,092700,3412820,10680,10680,10680,10680,0
|
|
20230926,092600,3412820,10680,10680,10680,10680,0
|
|
20230926,092500,3412820,10680,10680,10680,10680,0
|
|
20230926,092400,3412820,10680,10680,10680,10680,0
|
|
20230926,092300,3412820,10680,10680,10680,10680,0
|
|
20230926,092200,3412820,10680,10680,10680,10680,0
|
|
20230926,092100,3412820,10680,10690,10690,10680,180
|
|
20230926,092000,1490120,10690,10710,10710,10690,30
|
|
20230926,091900,1169390,10790,10790,10790,10790,0
|
|
20230926,091800,1169390,10790,10790,10790,10790,0
|
|
20230926,091700,1169390,10790,10790,10790,10790,0
|
|
20230926,091600,1169390,10790,10790,10790,10790,0
|
|
20230926,091500,1169390,10790,10790,10790,10790,0
|
|
20230926,091400,1169390,10790,10790,10790,10790,0
|
|
20230926,091300,1169390,10790,10790,10790,10790,0
|
|
20230926,091200,1169390,10790,10790,10790,10790,6
|
|
20230926,091100,1104650,10800,10710,10800,10710,93
|
|
20230926,091000,106940,10670,10670,10670,10670,0
|
|
20230926,090900,106940,10670,10670,10670,10670,0
|
|
20230926,090800,106940,10670,10670,10670,10670,0
|
|
20230926,090700,106940,10670,10670,10670,10670,0
|
|
20230926,090600,106940,10670,10670,10670,10670,0
|
|
20230926,090500,106940,10670,10670,10670,10670,0
|
|
20230926,090400,106940,10670,10670,10670,10670,0
|
|
20230926,090300,106940,10670,10670,10670,10670,0
|
|
20230926,090200,106940,10670,10670,10670,10670,0
|
|
20230926,090100,106940,10670,10670,10670,10670,0
|
|
20230926,090000,106940,10670,10710,10710,10670,10
|